Get the Stockscreener App
42.70
0.83%
0.35
After Hours:
41.88
-0.82
-1.92%
Chunghwa Telecom Adr Stock (CHT) Price History
The historical daily chart and data for Chunghwa Telecom Adr stock (CHT), adjusted for splits and dividends, show that the latest closing stock price as of January 28, 2026, is $42.70.
- Chunghwa Telecom Adr all-time high stock price is $47.03, occurred on June 27, 2025.
- The lowest Chunghwa Telecom Adr stock price recorded was $28.49 on August 24, 2015. Since then, Chunghwa Telecom Adr's stock price has risen over 49.88% to $42.70 now.
- The 52-week high stock price for CHT is $47.03, representing a 10.14% increase from the current share price, occurred on June 27, 2025.
- The 52-week low stock price for CHT is $37.03, indicating a -13.28% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Chunghwa Telecom Adr (CHT) stock in the beginning of 2025 was $41.98. The stock closed the year at $36.59, a loss of over -12.84% for the year.
The table below shows more information about CHT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 28, 2026 | $42.95 | $42.21 | $0.7399 | 184,097.0 | +0.83% |
| Jan 27, 2026 | $42.86 | $42.29 | $0.57 | 267,174.0 | -0.82% |
| Jan 26, 2026 | $43.07 | $42.65 | $0.42 | 171,525.0 | -0.77% |
| Jan 23, 2026 | $43.08 | $42.62 | $0.46 | 171,946.0 | +0.87% |
| Jan 22, 2026 | $42.70 | $42.32 | $0.38 | 191,043.0 | +0.78% |
| Jan 21, 2026 | $42.61 | $42.21 | $0.40 | 205,367.0 | -0.14% |
| Jan 20, 2026 | $42.39 | $42.01 | $0.38 | 135,202.0 | +0.45% |
| Jan 16, 2026 | $42.31 | $41.89 | $0.42 | 231,817.0 | +0.12% |
| Jan 15, 2026 | $42.23 | $41.95 | $0.28 | 242,250.0 | +0.14% |
| Jan 14, 2026 | $42.16 | $41.63 | $0.5288 | 333,907.0 | +0.50% |
| Jan 13, 2026 | $42.01 | $41.75 | $0.26 | 138,973.0 | -0.29% |
| Jan 12, 2026 | $42.17 | $41.68 | $0.49 | 157,309.0 | +0.21% |
| Jan 09, 2026 | $42.54 | $41.84 | $0.70 | 173,203.0 | -1.20% |
| Jan 08, 2026 | $42.43 | $41.94 | $0.49 | 164,936.0 | +1.27% |
| Jan 07, 2026 | $42.02 | $41.75 | $0.27 | 216,964.0 | +0.82% |
| Jan 06, 2026 | $42.23 | $41.55 | $0.675 | 261,682.0 | -1.14% |
| Jan 05, 2026 | $42.30 | $41.91 | $0.39 | 226,312.0 | +0.69% |
| Jan 02, 2026 | $41.99 | $41.70 | $0.295 | 163,781.0 | +0.07% |
| Dec 31, 2025 | $41.89 | $41.55 | $0.34 | 113,498.0 | -0.22% |
| Dec 30, 2025 | $41.87 | $41.49 | $0.37 | 147,631.0 | +0.19% |
Chunghwa Telecom Adr Stock (CHT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Chunghwa Telecom Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CHT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Chunghwa Telecom Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Chunghwa Telecom Adr Stock (CHT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $43.08 | $41.55 | $1.53 | 3,821,585.0 | +2.37% |
Chunghwa Telecom Adr Stock (CHT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $41.95 | $40.34 | $1.61 | 3,374,637.0 | -0.02% |
| Nov, 2025 | $42.92 | $40.02 | $2.90 | 3,396,017.0 | -1.81% |
| Oct, 2025 | $44.07 | $42.34 | $1.73 | 2,828,751.0 | -2.38% |
| Sep, 2025 | $45.14 | $43.40 | $1.74 | 2,600,649.0 | +0.25% |
| Aug, 2025 | $45.79 | $43.38 | $2.41 | 2,796,225.0 | +0.25% |
| Jul, 2025 | $46.95 | $43.25 | $3.70 | 2,693,288.0 | -6.89% |
| Jun, 2025 | $47.03 | $43.14 | $3.89 | 2,800,740.0 | +7.20% |
| May, 2025 | $44.44 | $39.95 | $4.48 | 3,078,503.0 | +7.52% |
| Apr, 2025 | $40.58 | $37.03 | $3.55 | 3,310,709.0 | +3.14% |
| Mar, 2025 | $39.58 | $38.28 | $1.30 | 2,433,594.0 | +0.85% |
| Feb, 2025 | $39.42 | $37.63 | $1.79 | 2,051,377.0 | +0.10% |
| Jan, 2025 | $39.59 | $36.61 | $2.98 | 1,987,384.0 | +3.16% |
Chunghwa Telecom Adr Stock (CHT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $38.83 | $37.33 | $1.50 | 1,942,906.0 | -0.45% |
| Nov, 2024 | $38.57 | $37.21 | $1.36 | 2,585,707.0 | +1.06% |
| Oct, 2024 | $39.63 | $37.43 | $2.20 | 2,098,646.0 | -4.99% |
| Sep, 2024 | $40.62 | $38.09 | $2.53 | 1,759,367.0 | +2.64% |
| Aug, 2024 | $39.09 | $36.60 | $2.49 | 2,155,455.0 | +4.04% |
| Jul, 2024 | $38.79 | $35.92 | $2.87 | 2,226,811.0 | -3.78% |
| Jun, 2024 | $39.78 | $38.12 | $1.66 | 1,252,632.0 | -2.52% |
| May, 2024 | $39.68 | $37.69 | $1.99 | 1,106,613.0 | +5.04% |
| Apr, 2024 | $39.59 | $37.66 | $1.93 | 1,514,197.0 | -3.65% |
| Mar, 2024 | $39.51 | $37.89 | $1.62 | 1,549,391.0 | +3.57% |
| Feb, 2024 | $39.06 | $37.73 | $1.33 | 1,522,067.0 | +0.56% |
| Jan, 2024 | $39.06 | $36.37 | $2.70 | 2,191,928.0 | -3.81% |
0.48%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):