Stockscreener 앱 받기
43.77
0.60%
0.26
Chunghwa Telecom Adr 주식 (CHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $43.90 | $43.53 | $0.37 | 125,951.0 | +0.60% |
| 2026-05-28 | $44.55 | $43.26 | $1.29 | 148,981.0 | -0.53% |
| 2026-05-27 | $43.76 | $43.27 | $0.49 | 104,686.0 | +0.88% |
| 2026-05-26 | $43.85 | $43.34 | $0.505 | 345,141.0 | -0.73% |
| 2026-05-22 | $43.84 | $43.52 | $0.315 | 54,969.0 | -0.32% |
| 2026-05-21 | $43.94 | $43.59 | $0.35 | 83,328.0 | -0.36% |
| 2026-05-20 | $44.42 | $43.74 | $0.68 | 178,240.0 | -2.38% |
| 2026-05-19 | $45.10 | $44.56 | $0.543 | 145,149.0 | +3.49% |
| 2026-05-18 | $43.68 | $43.38 | $0.30 | 105,315.0 | +0.55% |
| 2026-05-15 | $43.68 | $43.27 | $0.41 | 106,687.0 | -0.48% |
| 2026-05-14 | $43.91 | $43.33 | $0.58 | 128,986.0 | +0.00% |
| 2026-05-13 | $43.53 | $43.12 | $0.41 | 141,803.0 | +0.42% |
| 2026-05-12 | $43.50 | $42.87 | $0.635 | 115,477.0 | +0.51% |
| 2026-05-11 | $43.84 | $43.08 | $0.76 | 191,722.0 | -1.62% |
| 2026-05-08 | $43.81 | $43.37 | $0.44 | 92,152.0 | +1.04% |
| 2026-05-07 | $44.16 | $43.32 | $0.8411 | 221,404.0 | +0.05% |
| 2026-05-06 | $43.45 | $43.18 | $0.27 | 147,185.0 | +0.53% |
| 2026-05-05 | $43.29 | $42.79 | $0.50 | 85,230.0 | +0.65% |
| 2026-05-04 | $43.16 | $42.80 | $0.355 | 123,129.0 | -0.74% |
| 2026-05-01 | $43.54 | $43.02 | $0.52 | 145,518.0 | -0.44% |
| 2026-04-30 | $43.35 | $42.96 | $0.39 | 109,181.0 | +0.86% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $45.10 | $42.79 | $2.31 | 2,917,004.0 | +0.99% |
| 2026-04 | $44.12 | $41.84 | $2.28 | 2,919,499.0 | +2.60% |
| 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% |
0.20%
1.43%
자본화:
|
볼륨(24시간):