Stockscreener 앱 받기
47.64
0.04%
-0.02
Chunghwa Telecom Adr 주식 (CHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $47.77 | $47.33 | $0.445 | 204,844.0 | -0.04% |
| 2026-10-15 | $47.75 | $46.94 | $0.81 | 189,691.0 | +2.47% |
| 2026-10-14 | $46.67 | $46.05 | $0.62 | 303,981.0 | +0.89% |
| 2026-10-13 | $46.47 | $45.86 | $0.61 | 239,383.0 | -0.24% |
| 2026-10-12 | $46.31 | $45.65 | $0.66 | 369,006.0 | +0.48% |
| 2026-10-09 | $46.46 | $45.81 | $0.65 | 171,542.0 | -0.45% |
| 2026-10-08 | $46.27 | $45.88 | $0.39 | 173,917.0 | +0.92% |
| 2026-10-07 | $46.05 | $45.65 | $0.40 | 205,092.0 | -0.65% |
| 2026-10-06 | $46.20 | $45.53 | $0.67 | 186,514.0 | -0.15% |
| 2026-10-05 | $46.34 | $46.13 | $0.21 | 200,390.0 | -0.02% |
| 2026-10-02 | $46.16 | $45.66 | $0.50 | 193,025.0 | +1.34% |
| 2026-10-01 | $45.70 | $45.26 | $0.445 | 228,418.0 | +0.15% |
| 2026-09-30 | $45.67 | $45.28 | $0.39 | 320,939.0 | -0.24% |
| 2026-09-29 | $45.65 | $45.19 | $0.465 | 338,684.0 | -0.85% |
| 2026-09-28 | $46.14 | $45.48 | $0.66 | 225,294.0 | -0.37% |
| 2026-09-25 | $46.25 | $45.81 | $0.435 | 139,987.0 | +0.17% |
| 2026-09-24 | $46.41 | $45.74 | $0.67 | 313,133.0 | -0.28% |
| 2026-09-23 | $46.30 | $45.66 | $0.635 | 311,932.0 | +0.20% |
| 2026-09-22 | $46.26 | $45.72 | $0.5418 | 272,588.0 | +0.46% |
| 2026-09-21 | $46.15 | $45.70 | $0.455 | 245,317.0 | +0.00% |
| 2026-09-18 | $46.07 | $45.39 | $0.6826 | 412,018.0 | +0.39% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $47.77 | $45.26 | $2.51 | 2,665,803.0 | +4.75% |
| 2026-09 | $46.41 | $42.93 | $3.48 | 5,469,903.0 | +5.25% |
| 2026-08 | $43.65 | $41.70 | $1.95 | 3,835,671.0 | +1.43% |
| 2026-07 | $44.62 | $41.14 | $3.48 | 3,962,081.0 | -3.75% |
| 2026-06 | $46.48 | $43.78 | $2.70 | 2,986,178.0 | +1.12% |
| 2026-05 | $45.10 | $42.79 | $2.31 | 2,791,053.0 | +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% |
1.64%
1.70%
자본화:
|
볼륨(24시간):