Stockscreener 앱 받기
43.73
0.67%
0.29
Chunghwa Telecom Adr 주식 (CHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-17 | $44.12 | $43.42 | $0.697 | 114,884.0 | +0.67% |
| 2026-04-16 | $43.52 | $42.39 | $1.13 | 153,528.0 | +1.19% |
| 2026-04-15 | $43.02 | $42.55 | $0.48 | 155,942.0 | +0.77% |
| 2026-04-14 | $42.74 | $42.34 | $0.40 | 159,155.0 | +0.97% |
| 2026-04-13 | $42.28 | $41.84 | $0.445 | 152,600.0 | +0.07% |
| 2026-04-10 | $43.44 | $42.12 | $1.32 | 160,796.0 | -0.75% |
| 2026-04-09 | $42.71 | $42.31 | $0.40 | 188,807.0 | -0.35% |
| 2026-04-08 | $43.00 | $42.52 | $0.475 | 262,324.0 | +0.90% |
| 2026-04-07 | $42.36 | $42.01 | $0.35 | 135,902.0 | -0.31% |
| 2026-04-06 | $42.53 | $42.11 | $0.4168 | 122,225.0 | -0.07% |
| 2026-04-02 | $42.94 | $41.98 | $0.96 | 168,308.0 | +0.05% |
| 2026-04-01 | $42.53 | $42.00 | $0.5275 | 186,204.0 | +0.36% |
| 2026-03-31 | $42.52 | $41.56 | $0.965 | 211,387.0 | +0.55% |
| 2026-03-30 | $42.36 | $41.78 | $0.58 | 174,731.0 | -0.17% |
| 2026-03-27 | $42.57 | $41.80 | $0.77 | 308,695.0 | -1.10% |
| 2026-03-26 | $42.87 | $42.10 | $0.77 | 189,506.0 | +0.05% |
| 2026-03-25 | $43.08 | $42.34 | $0.735 | 161,034.0 | +0.14% |
| 2026-03-24 | $42.69 | $41.42 | $1.27 | 250,140.0 | +0.57% |
| 2026-03-23 | $42.77 | $39.28 | $3.49 | 572,692.0 | +1.15% |
| 2026-03-20 | $42.94 | $41.60 | $1.34 | 895,254.0 | -3.11% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $44.12 | $41.84 | $2.28 | 2,075,559.0 | +3.53% |
| 2026-03 | $43.80 | $39.28 | $4.52 | 5,459,719.0 | -2.31% |
| 2026-02 | $43.87 | $41.20 | $2.67 | 3,974,241.0 | +1.79% |
| 2026-01 | $43.08 | $41.55 | $1.53 | 4,060,835.0 | +1.85% |
Chunghwa Telecom Adr 주식 (CHT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $41.95 | $40.34 | $1.61 | 3,374,637.0 | -0.02% |
| 2025-11 | $42.92 | $40.02 | $2.90 | 3,396,017.0 | -1.81% |
| 2025-10 | $44.07 | $42.34 | $1.73 | 2,828,751.0 | -2.38% |
| 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% |
1.40%
0.28%
자본화:
|
볼륨(24시간):