Stockscreener 앱 받기
42.66
0.35%
-0.15
시간 외 거래:
42.64
-0.02
-0.05%
Chunghwa Telecom Adr 주식 (CHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $42.79 | $42.55 | $0.24 | 127,583.0 | -0.35% |
| 2025-10-29 | $43.34 | $42.80 | $0.54 | 103,222.0 | -1.36% |
| 2025-10-28 | $43.43 | $42.76 | $0.67 | 102,853.0 | +1.05% |
| 2025-10-27 | $43.09 | $42.66 | $0.43 | 158,508.0 | -0.85% |
| 2025-10-24 | $43.36 | $43.13 | $0.23 | 105,465.0 | +0.28% |
| 2025-10-23 | $43.50 | $43.15 | $0.35 | 111,392.0 | -0.53% |
| 2025-10-22 | $43.57 | $43.21 | $0.36 | 87,604.0 | +0.21% |
| 2025-10-21 | $43.62 | $43.30 | $0.32 | 88,632.0 | -1.10% |
| 2025-10-20 | $43.91 | $43.56 | $0.345 | 145,273.0 | +0.57% |
| 2025-10-17 | $43.66 | $43.45 | $0.215 | 101,842.0 | +0.37% |
| 2025-10-16 | $43.45 | $43.10 | $0.35 | 141,128.0 | +0.28% |
| 2025-10-15 | $43.29 | $42.95 | $0.345 | 124,343.0 | +0.72% |
| 2025-10-14 | $43.06 | $42.83 | $0.23 | 136,721.0 | -0.02% |
| 2025-10-13 | $43.06 | $42.85 | $0.2092 | 130,127.0 | +0.14% |
| 2025-10-10 | $43.18 | $42.69 | $0.49 | 144,224.0 | -0.14% |
| 2025-10-09 | $43.49 | $42.95 | $0.54 | 89,526.0 | -1.04% |
| 2025-10-08 | $43.70 | $43.41 | $0.29 | 152,922.0 | -0.55% |
| 2025-10-07 | $43.68 | $43.26 | $0.42 | 127,508.0 | +1.04% |
| 2025-10-06 | $43.66 | $43.15 | $0.51 | 149,711.0 | -0.28% |
| 2025-10-03 | $43.50 | $43.27 | $0.23 | 106,127.0 | -0.14% |
| 2025-10-02 | $43.75 | $43.18 | $0.57 | 147,690.0 | -1.07% |
| 2025-10-01 | $44.07 | $43.72 | $0.35 | 117,898.0 | +0.60% |
Chunghwa Telecom Adr 주식 (CHT) 연도별 가격 이력
이 심층 분석에서는 Chunghwa Telecom Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chunghwa Telecom Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Chunghwa Telecom Adr 주식 (CHT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $44.07 | $42.55 | $1.52 | 2,827,882.0 | -2.20% |
| 2025-09 | $45.14 | $43.40 | $1.74 | 2,600,649.0 | +0.25% |
| 2025-08 | $45.79 | $43.38 | $2.41 | 2,796,225.0 | +0.25% |
| 2025-07 | $46.95 | $43.25 | $3.70 | 2,693,288.0 | -6.89% |
| 2025-06 | $47.03 | $43.14 | $3.89 | 2,800,740.0 | +7.20% |
| 2025-05 | $44.44 | $39.95 | $4.48 | 3,078,503.0 | +7.52% |
| 2025-04 | $40.58 | $37.03 | $3.55 | 3,310,709.0 | +3.14% |
| 2025-03 | $39.58 | $38.28 | $1.30 | 2,433,594.0 | +0.85% |
| 2025-02 | $39.42 | $37.63 | $1.79 | 2,051,377.0 | +0.10% |
| 2025-01 | $39.59 | $36.61 | $2.98 | 1,987,384.0 | +3.16% |
Chunghwa Telecom Adr 주식 (CHT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $38.83 | $37.33 | $1.50 | 1,942,906.0 | -0.45% |
| 2024-11 | $38.57 | $37.21 | $1.36 | 2,585,707.0 | +1.06% |
| 2024-10 | $39.63 | $37.43 | $2.20 | 2,098,646.0 | -4.99% |
| 2024-09 | $40.62 | $38.09 | $2.53 | 1,759,367.0 | +2.64% |
| 2024-08 | $39.09 | $36.60 | $2.49 | 2,155,455.0 | +4.04% |
| 2024-07 | $38.79 | $35.92 | $2.87 | 2,226,811.0 | -3.78% |
| 2024-06 | $39.78 | $38.12 | $1.66 | 1,252,632.0 | -2.52% |
| 2024-05 | $39.68 | $37.69 | $1.99 | 1,106,613.0 | +5.04% |
| 2024-04 | $39.59 | $37.66 | $1.93 | 1,514,197.0 | -3.65% |
| 2024-03 | $39.51 | $37.89 | $1.62 | 1,549,391.0 | +3.57% |
| 2024-02 | $39.06 | $37.73 | $1.33 | 1,522,067.0 | +0.56% |
| 2024-01 | $39.06 | $36.37 | $2.70 | 2,191,928.0 | -3.81% |
Chunghwa Telecom Adr 주식 (CHT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $39.10 | $37.40 | $1.70 | 2,329,044.0 | +2.98% |
| 2023-11 | $38.24 | $35.72 | $2.52 | 2,725,425.0 | +6.48% |
| 2023-10 | $36.79 | $35.45 | $1.34 | 2,731,229.0 | -0.86% |
| 2023-09 | $36.80 | $35.80 | $1.00 | 2,724,213.0 | -1.35% |
| 2023-08 | $37.26 | $36.34 | $0.92 | 2,499,970.0 | -0.74% |
| 2023-07 | $37.52 | $36.00 | $1.52 | 2,161,405.0 | -1.58% |
| 2023-06 | $41.11 | $37.21 | $3.90 | 1,675,335.0 | -8.87% |
| 2023-05 | $41.58 | $40.42 | $1.16 | 1,757,676.0 | -0.73% |
| 2023-04 | $41.53 | $39.05 | $2.48 | 1,926,256.0 | +5.42% |
| 2023-03 | $39.63 | $37.45 | $2.18 | 3,202,639.0 | +4.52% |
| 2023-02 | $37.99 | $36.96 | $1.03 | 2,324,956.0 | +0.97% |
| 2023-01 | $38.61 | $36.20 | $2.41 | 2,776,534.0 | +1.26% |
4.40%
0.59%
자본화:
|
볼륨(24시간):