Stockscreener 앱 받기
37.92
0.44%
0.18
Chunghwa Telecom Adr 주식 (CHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $37.94 | $37.73 | $0.21 | 55,849.0 | +0.50% |
| 2024-11-20 | $37.90 | $37.51 | $0.39 | 153,932.0 | -0.79% |
| 2024-11-19 | $38.11 | $37.84 | $0.27 | 104,044.0 | +0.48% |
| 2024-11-18 | $37.91 | $37.41 | $0.505 | 96,016.0 | +0.69% |
| 2024-11-15 | $37.62 | $37.42 | $0.20 | 312,927.0 | +0.67% |
| 2024-11-14 | $37.74 | $37.21 | $0.53 | 370,595.0 | -1.53% |
| 2024-11-13 | $38.03 | $37.67 | $0.355 | 90,262.0 | +0.61% |
| 2024-11-12 | $37.78 | $37.43 | $0.35 | 74,379.0 | -0.66% |
| 2024-11-11 | $38.00 | $37.45 | $0.555 | 98,553.0 | +0.16% |
| 2024-11-08 | $38.29 | $37.79 | $0.498 | 77,752.0 | -0.58% |
| 2024-11-07 | $38.21 | $37.90 | $0.31 | 114,204.0 | +2.34% |
| 2024-11-06 | $38.27 | $37.22 | $1.05 | 89,510.0 | -3.30% |
| 2024-11-05 | $38.57 | $38.33 | $0.24 | 131,943.0 | +1.08% |
| 2024-11-04 | $38.20 | $37.92 | $0.28 | 86,510.0 | +0.61% |
| 2024-11-01 | $37.99 | $37.74 | $0.245 | 124,648.0 | +0.48% |
| 2024-10-31 | $37.83 | $37.43 | $0.40 | 111,541.0 | -0.34% |
| 2024-10-30 | $37.99 | $37.81 | $0.18 | 82,560.0 | -0.24% |
| 2024-10-29 | $37.92 | $37.78 | $0.14 | 129,401.0 | +0.03% |
| 2024-10-28 | $37.97 | $37.83 | $0.14 | 83,741.0 | +0.29% |
| 2024-10-25 | $37.87 | $37.73 | $0.145 | 122,449.0 | +0.16% |
| 2024-10-24 | $37.91 | $37.66 | $0.245 | 69,741.0 | -0.37% |
| 2024-10-23 | $37.99 | $37.82 | $0.17 | 80,311.0 | -1.02% |
| 2024-10-22 | $38.34 | $37.96 | $0.38 | 58,958.0 | +0.63% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $38.57 | $37.21 | $1.36 | 1,981,124.0 | +0.64% |
| 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% |
Chunghwa Telecom Adr 주식 (CHT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $37.01 | $35.82 | $1.19 | 3,272,610.0 | +0.19% |
| 2022-11 | $36.52 | $33.20 | $3.32 | 5,052,232.0 | +6.13% |
| 2022-10 | $35.85 | $32.90 | $2.95 | 6,268,617.0 | -3.15% |
| 2022-09 | $39.70 | $35.52 | $4.18 | 4,778,000.0 | -10.55% |
| 2022-08 | $41.69 | $39.72 | $1.97 | 3,300,610.0 | -1.12% |
| 2022-07 | $43.08 | $39.28 | $3.80 | 2,974,014.0 | -2.62% |
| 2022-06 | $44.16 | $40.92 | $3.24 | 3,603,877.0 | -4.07% |
| 2022-05 | $43.80 | $41.50 | $2.30 | 3,458,501.0 | -1.87% |
| 2022-04 | $44.91 | $43.77 | $1.14 | 2,044,204.0 | -1.42% |
| 2022-03 | $44.78 | $42.65 | $2.13 | 2,798,227.0 | -0.36% |
| 2022-02 | $45.87 | $42.68 | $3.19 | 2,588,552.0 | +2.76% |
| 2022-01 | $43.58 | $41.64 | $1.94 | 2,011,952.0 | +2.84% |
1.66%
0.06%
자본화:
|
볼륨(24시간):