Stockscreener 앱 받기
45.05
3.14%
1.37
시간 외 거래:
45.05
Chunghwa Telecom Adr 주식 (CHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-05 | $45.44 | $43.94 | $1.50 | 220,607.0 | +3.14% |
| 2025-08-04 | $44.40 | $43.64 | $0.7636 | 151,734.0 | -0.18% |
| 2025-08-01 | $43.76 | $43.38 | $0.3771 | 118,077.0 | +0.83% |
| 2025-07-31 | $43.97 | $43.28 | $0.69 | 98,069.0 | +0.00% |
| 2025-07-30 | $43.71 | $43.38 | $0.3299 | 84,351.0 | -0.53% |
| 2025-07-29 | $43.63 | $43.34 | $0.29 | 108,024.0 | +0.46% |
| 2025-07-28 | $43.71 | $43.35 | $0.36 | 104,931.0 | -0.64% |
| 2025-07-25 | $43.95 | $43.67 | $0.28 | 77,652.0 | -1.02% |
| 2025-07-24 | $44.59 | $44.08 | $0.51 | 122,033.0 | -0.83% |
| 2025-07-23 | $44.53 | $44.32 | $0.21 | 72,226.0 | +1.00% |
| 2025-07-22 | $44.49 | $43.85 | $0.64 | 107,011.0 | +0.69% |
| 2025-07-21 | $44.06 | $43.25 | $0.8093 | 102,949.0 | +0.02% |
| 2025-07-18 | $44.32 | $43.68 | $0.64 | 166,704.0 | -1.44% |
| 2025-07-17 | $44.56 | $44.25 | $0.31 | 114,201.0 | +0.14% |
| 2025-07-16 | $44.47 | $44.04 | $0.43 | 139,483.0 | +0.84% |
| 2025-07-15 | $44.24 | $43.96 | $0.28 | 199,167.0 | -1.03% |
| 2025-07-14 | $44.77 | $44.33 | $0.44 | 109,091.0 | -0.18% |
| 2025-07-11 | $44.53 | $44.24 | $0.285 | 146,273.0 | +0.59% |
| 2025-07-10 | $44.49 | $44.15 | $0.35 | 105,796.0 | +0.36% |
| 2025-07-09 | $44.35 | $43.74 | $0.61 | 143,145.0 | -0.50% |
| 2025-07-08 | $44.72 | $44.31 | $0.41 | 164,261.0 | -0.81% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $45.44 | $43.38 | $2.06 | 711,025.0 | +3.80% |
| 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% |
1.62%
0.75%
자본화:
|
볼륨(24시간):