Stockscreener 앱 받기
46.95
0.66%
0.31
Chunghwa Telecom Adr 주식 (CHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $46.95 | $46.47 | $0.48 | 153,361.0 | +0.66% |
| 2025-07-01 | $46.79 | $46.49 | $0.30 | 169,634.0 | +0.06% |
| 2025-06-30 | $46.72 | $46.20 | $0.5199 | 96,284.0 | -0.55% |
| 2025-06-27 | $47.03 | $46.76 | $0.2741 | 113,691.0 | +0.28% |
| 2025-06-26 | $47.02 | $46.54 | $0.48 | 127,067.0 | +0.97% |
| 2025-06-25 | $46.91 | $46.00 | $0.9067 | 208,484.0 | +0.30% |
| 2025-06-24 | $46.30 | $45.77 | $0.53 | 115,640.0 | +0.26% |
| 2025-06-23 | $46.17 | $45.74 | $0.43 | 103,104.0 | +0.17% |
| 2025-06-20 | $46.22 | $45.95 | $0.27 | 103,025.0 | -0.50% |
| 2025-06-18 | $46.30 | $45.98 | $0.325 | 96,388.0 | +0.81% |
| 2025-06-17 | $46.11 | $45.80 | $0.3095 | 413,481.0 | -0.69% |
| 2025-06-16 | $46.33 | $45.83 | $0.50 | 284,702.0 | +1.10% |
| 2025-06-13 | $45.63 | $45.11 | $0.52 | 85,139.0 | +0.80% |
| 2025-06-12 | $45.45 | $44.75 | $0.70 | 135,095.0 | +1.98% |
| 2025-06-11 | $44.52 | $44.28 | $0.2415 | 88,972.0 | +0.38% |
| 2025-06-10 | $44.42 | $43.81 | $0.61 | 139,625.0 | -0.11% |
| 2025-06-09 | $44.39 | $44.00 | $0.39 | 85,338.0 | +1.17% |
| 2025-06-06 | $43.95 | $43.53 | $0.4184 | 67,602.0 | +0.14% |
| 2025-06-05 | $43.73 | $43.14 | $0.585 | 96,796.0 | +0.90% |
| 2025-06-04 | $43.74 | $43.31 | $0.435 | 139,413.0 | -0.46% |
| 2025-06-03 | $43.82 | $43.37 | $0.45 | 154,367.0 | -1.25% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $46.95 | $46.47 | $0.48 | 476,356.0 | +0.73% |
| 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% |
0.19%
0.31%
자본화:
|
볼륨(24시간):