Get the Stockscreener App
42.99
0.14%
0.06
After Hours:
42.99
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 October 13, 2025, is $42.99.
- 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 50.90% to $42.99 now.
- The 52-week high stock price for CHT is $47.03, representing a 9.40% increase from the current share price, occurred on June 27, 2025.
- The 52-week low stock price for CHT is $36.61, indicating a -14.84% decrease from the current share price, occurred on January 10, 2025.
- The closing price of Chunghwa Telecom Adr (CHT) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Oct 13, 2025 | $43.06 | $42.85 | $0.2092 | 130,127.0 | +0.14% |
| Oct 10, 2025 | $43.18 | $42.69 | $0.49 | 144,224.0 | -0.14% |
| Oct 09, 2025 | $43.49 | $42.95 | $0.54 | 89,526.0 | -1.04% |
| Oct 08, 2025 | $43.70 | $43.41 | $0.29 | 152,922.0 | -0.55% |
| Oct 07, 2025 | $43.68 | $43.26 | $0.42 | 127,508.0 | +1.04% |
| Oct 06, 2025 | $43.66 | $43.15 | $0.51 | 149,711.0 | -0.28% |
| Oct 03, 2025 | $43.50 | $43.27 | $0.23 | 106,127.0 | -0.14% |
| Oct 02, 2025 | $43.75 | $43.18 | $0.57 | 147,690.0 | -1.07% |
| Oct 01, 2025 | $44.07 | $43.72 | $0.35 | 117,898.0 | +0.60% |
| Sep 30, 2025 | $43.73 | $43.56 | $0.17 | 111,203.0 | -0.09% |
| Sep 29, 2025 | $44.16 | $43.65 | $0.515 | 116,179.0 | -0.25% |
| Sep 26, 2025 | $43.95 | $43.71 | $0.244 | 116,305.0 | +0.39% |
| Sep 25, 2025 | $43.96 | $43.52 | $0.4395 | 152,616.0 | -0.73% |
| Sep 24, 2025 | $44.10 | $43.87 | $0.23 | 127,723.0 | +0.16% |
| Sep 23, 2025 | $44.21 | $43.83 | $0.38 | 119,137.0 | -0.70% |
| Sep 22, 2025 | $44.61 | $43.85 | $0.76 | 118,812.0 | +0.34% |
| Sep 19, 2025 | $44.27 | $43.99 | $0.275 | 262,356.0 | -0.92% |
| Sep 18, 2025 | $44.65 | $43.91 | $0.745 | 71,008.0 | -0.80% |
| Sep 17, 2025 | $45.07 | $44.69 | $0.38 | 97,289.0 | +0.45% |
| Sep 16, 2025 | $44.95 | $44.58 | $0.365 | 121,840.0 | -0.91% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $44.07 | $42.69 | $1.38 | 1,295,860.0 | -1.44% |
| 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% |
Chunghwa Telecom Adr Stock (CHT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $39.10 | $37.40 | $1.70 | 2,329,044.0 | +2.98% |
| Nov, 2023 | $38.24 | $35.72 | $2.52 | 2,725,425.0 | +6.48% |
| Oct, 2023 | $36.79 | $35.45 | $1.34 | 2,731,229.0 | -0.86% |
| Sep, 2023 | $36.80 | $35.80 | $1.00 | 2,724,213.0 | -1.35% |
| Aug, 2023 | $37.26 | $36.34 | $0.92 | 2,499,970.0 | -0.74% |
| Jul, 2023 | $37.52 | $36.00 | $1.52 | 2,161,405.0 | -1.58% |
| Jun, 2023 | $41.11 | $37.21 | $3.90 | 1,675,335.0 | -8.87% |
| May, 2023 | $41.58 | $40.42 | $1.16 | 1,757,676.0 | -0.73% |
| Apr, 2023 | $41.53 | $39.05 | $2.48 | 1,926,256.0 | +5.42% |
| Mar, 2023 | $39.63 | $37.45 | $2.18 | 3,202,639.0 | +4.52% |
| Feb, 2023 | $37.99 | $36.96 | $1.03 | 2,324,956.0 | +0.97% |
| Jan, 2023 | $38.61 | $36.20 | $2.41 | 2,776,534.0 | +1.26% |
0.29%
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):