Taiwan - Delayed Quote
TWD
Chunghwa Telecom Co., Ltd. (2412.TW)
159.50
-0.50
(-0.31%)
As of 12:00:11 PM GMT+8. Market Open.
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
161.00
161.50
157.50
159.50
159.50
6,684,416
Oct 30, 2026
159.00
160.00
158.00
160.00
160.00
16,301,760
Oct 29, 2026
155.50
159.00
155.50
158.00
158.00
7,907,831
Oct 28, 2026
156.50
158.00
155.50
156.50
156.50
7,522,974
Oct 27, 2026
159.50
159.50
156.00
158.00
158.00
13,229,840
Oct 23, 2026
158.00
158.00
158.00
158.00
158.00
-
Oct 22, 2026
153.00
158.00
152.50
158.00
158.00
15,600,895
Oct 21, 2026
153.50
154.00
152.50
154.00
154.00
8,435,248
Oct 20, 2026
152.00
155.50
152.00
154.50
154.50
9,774,626
Oct 19, 2026
153.50
155.50
152.50
154.50
154.50
17,765,055
Oct 16, 2026
152.50
153.50
151.00
153.00
153.00
13,102,932
Oct 15, 2026
149.50
154.00
149.00
152.50
152.50
24,238,172
Oct 14, 2026
148.00
149.50
147.50
148.50
148.50
9,089,504
Oct 13, 2026
145.50
148.00
145.50
148.00
148.00
13,287,368
Oct 12, 2026
146.50
147.00
146.00
146.50
146.50
6,997,393
Oct 8, 2026
145.00
146.50
145.00
146.50
146.50
9,090,930
Oct 7, 2026
145.50
145.50
144.00
145.50
145.50
7,032,596
Oct 6, 2026
145.50
145.50
144.00
145.50
145.50
6,998,852
Oct 5, 2026
147.00
147.00
144.00
145.50
145.50
8,432,877
Oct 2, 2026
145.00
146.50
144.00
146.00
146.00
9,921,939
Oct 1, 2026
144.00
146.00
143.00
145.50
145.50
8,534,294
Sep 30, 2026
145.00
145.00
143.00
143.50
143.50
10,540,346
Sep 29, 2026
146.00
146.00
143.00
144.00
144.00
10,464,657
Sep 24, 2026
145.50
146.00
145.00
145.00
145.00
6,253,342
Sep 23, 2026
145.00
145.50
144.50
145.50
145.50
8,274,002
Sep 22, 2026
145.00
145.00
143.00
145.00
145.00
5,412,282
Sep 21, 2026
145.00
145.00
143.00
144.50
144.50
8,957,457
Sep 18, 2026
145.00
145.50
144.00
145.50
145.50
27,560,779
Sep 17, 2026
143.50
145.00
143.00
145.00
145.00
14,993,512
Sep 16, 2026
143.50
144.00
142.00
143.50
143.50
14,715,466
Sep 15, 2026
143.50
143.50
142.50
143.50
143.50
16,721,344
Sep 14, 2026
141.00
142.50
140.50
142.50
142.50
18,646,739
Sep 11, 2026
140.00
140.50
139.00
140.50
140.50
14,459,033
Sep 10, 2026
138.50
139.50
138.50
139.50
139.50
7,079,470
Sep 9, 2026
138.00
139.50
137.50
139.50
139.50
9,708,214
Sep 8, 2026
137.50
139.00
137.00
139.00
139.00
11,041,731
Sep 7, 2026
138.50
138.50
136.50
138.00
138.00
8,893,095
Sep 4, 2026
138.00
138.00
137.00
137.50
137.50
7,343,700
Sep 3, 2026
137.50
138.50
136.50
138.00
138.00
12,986,075
Sep 2, 2026
136.50
137.50
136.00
137.50
137.50
10,892,483
Sep 1, 2026
136.00
136.50
135.50
136.00
136.00
6,822,899
Aug 31, 2026
136.00
136.00
135.00
136.00
136.00
15,374,007
Aug 28, 2026
136.00
136.50
135.00
135.50
135.50
11,569,437
Aug 27, 2026
136.50
136.50
135.50
135.50
135.50
5,548,393
Aug 26, 2026
136.50
136.50
135.50
136.00
136.00
7,746,411
Aug 25, 2026
136.50
137.00
136.00
136.50
136.50
4,401,337
Aug 24, 2026
136.50
137.00
135.50
136.50
136.50
7,030,515
Aug 21, 2026
136.50
137.00
136.00
136.50
136.50
5,282,756
Aug 20, 2026
136.00
137.00
136.00
136.50
136.50
5,243,831
Aug 19, 2026
136.50
137.00
136.00
136.00
136.00
6,986,058
Aug 18, 2026
136.50
137.50
135.50
137.00
137.00
13,843,104
Aug 17, 2026
135.00
137.00
135.00
136.00
136.00
10,190,133
Aug 14, 2026
136.00
136.50
135.00
135.00
135.00
11,192,332
Aug 13, 2026
135.50
136.00
135.00
136.00
136.00
8,782,292
Aug 12, 2026
137.00
137.00
135.50
136.00
136.00
8,778,593
Aug 11, 2026
136.50
137.00
136.00
136.00
136.00
7,951,978
Aug 10, 2026
137.50
137.50
136.00
136.50
136.50
9,442,977
Aug 7, 2026
137.00
138.00
136.50
137.50
137.50
6,835,659
Aug 6, 2026
136.50
137.50
136.50
137.00
137.00
7,778,250
Aug 5, 2026
136.50
138.00
136.00
137.00
137.00
11,815,512
Aug 4, 2026
138.00
138.50
136.00
136.50
136.50
15,332,184
Aug 3, 2026
138.50
140.00
138.00
139.00
139.00
10,422,314
Jul 31, 2026
140.50
140.50
138.50
139.50
139.50
21,561,058
Jul 30, 2026
141.00
141.00
138.50
140.50
140.50
18,493,502
Jul 29, 2026
141.00
142.50
139.00
140.50
140.50
36,483,381
Jul 28, 2026
140.50
141.00
139.50
141.00
141.00
17,777,854
Jul 27, 2026
139.50
140.50
139.00
140.50
140.50
22,386,686
Jul 24, 2026
137.50
139.00
137.50
139.00
139.00
15,937,902
Jul 23, 2026
139.00
139.00
137.50
138.00
138.00
10,837,376
Jul 22, 2026
137.50
139.00
137.00
138.50
138.50
13,386,110
Jul 21, 2026
138.00
139.50
137.00
139.00
139.00
18,341,340
Jul 20, 2026
139.00
140.00
137.00
139.00
139.00
26,140,642
Jul 17, 2026
136.50
140.00
136.00
138.00
138.00
37,476,713
Jul 16, 2026
133.50
136.50
133.50
136.00
136.00
21,223,701
Jul 15, 2026
133.00
134.00
133.00
133.00
133.00
10,569,842
Jul 14, 2026
134.00
134.00
132.00
133.00
133.00
28,234,696
Jul 13, 2026
134.50
135.50
133.00
133.50
133.50
19,841,648
Jul 9, 2026
5.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
134.00
135.00
133.00
133.50
133.50
59,473,582
Jul 8, 2026
141.50
142.00
139.50
139.50
134.30
25,141,730
Jul 7, 2026
141.50
142.00
140.50
141.00
135.74
18,861,407
Jul 6, 2026
141.00
142.50
141.00
141.50
136.23
13,240,416
Jul 3, 2026
141.00
142.50
141.00
141.00
135.74
17,551,367
Jul 2, 2026
141.00
142.00
141.00
141.00
135.74
16,391,252
Jul 1, 2026
142.00
142.50
141.00
141.50
136.23
19,943,344
Jun 30, 2026
142.00
143.00
141.50
141.50
136.23
19,472,519
Jun 29, 2026
144.00
144.50
142.00
142.00
136.71
23,817,969
Jun 26, 2026
144.00
145.00
143.00
143.00
137.67
15,678,392
Jun 25, 2026
144.00
145.50
143.50
144.00
138.63
12,802,437
Jun 24, 2026
143.50
145.00
143.00
143.50
138.15
12,525,374
Jun 23, 2026
145.00
145.50
144.00
144.00
138.63
11,340,802
Jun 22, 2026
144.00
146.00
143.50
144.50
139.11
8,251,017
Jun 18, 2026
145.00
145.50
144.00
144.00
138.63
9,899,868
Jun 17, 2026
145.50
146.50
144.50
145.50
140.08
8,968,717
Jun 16, 2026
146.00
147.00
145.00
146.50
141.04
12,782,451
Jun 15, 2026
146.00
146.00
144.00
145.50
140.08
9,259,174
Jun 12, 2026
145.00
145.50
143.50
145.00
139.59
8,974,047
Jun 11, 2026
144.00
145.00
143.50
145.00
139.59
17,349,970
Jun 10, 2026
141.50
144.00
141.50
144.00
138.63
14,597,047
Jun 9, 2026
138.00
142.50
138.00
142.00
136.71
18,382,175
Jun 8, 2026
139.50
140.50
138.00
138.50
133.34
17,072,400
Jun 5, 2026
141.00
142.00
140.00
141.00
135.74
11,507,800
Jun 4, 2026
141.00
143.00
140.50
141.50
136.23
13,861,468
Jun 3, 2026
142.00
143.00
141.00
141.00
135.74
13,866,011
Jun 2, 2026
140.00
142.50
140.00
142.00
136.71
19,452,116
Jun 1, 2026
137.00
142.00
137.00
140.50
135.26
26,792,126
May 29, 2026
137.50
138.50
136.50
137.00
131.89
27,416,612
May 28, 2026
137.00
138.00
136.50
136.50
131.41
16,928,668
May 27, 2026
137.00
138.00
136.00
137.00
131.89
15,541,553
May 26, 2026
136.50
138.00
136.00
136.00
130.93
17,913,361
May 25, 2026
137.50
137.50
136.00
136.50
131.41
11,422,520
May 22, 2026
137.50
138.00
137.00
137.00
131.89
8,279,549
May 21, 2026
139.00
140.00
137.50
137.50
132.37
14,376,464
May 20, 2026
142.50
143.50
139.00
139.00
133.82
23,001,430
May 19, 2026
137.00
144.00
137.00
142.50
137.19
52,536,539
May 18, 2026
138.00
138.00
137.00
137.00
131.89
7,653,424
May 15, 2026
137.50
138.00
137.00
138.00
132.86
8,792,646
May 14, 2026
136.50
138.00
136.50
137.50
132.37
17,400,421
May 13, 2026
136.50
137.50
135.50
137.50
132.37
14,144,199
May 12, 2026
135.50
136.50
135.50
135.50
130.45
9,696,181
May 11, 2026
136.50
136.50
135.50
135.50
130.45
6,599,853
May 8, 2026
136.00
136.50
135.50
136.50
131.41
9,282,555
May 7, 2026
135.50
136.50
135.50
135.50
130.45
14,059,555
May 6, 2026
137.00
137.00
135.50
136.00
130.93
13,230,011
May 5, 2026
135.50
136.00
135.00
136.00
130.93
5,290,308
May 4, 2026
137.00
137.50
135.50
135.50
130.45
6,970,783
Apr 30, 2026
136.00
137.00
135.50
136.00
130.93
9,776,829
Apr 29, 2026
137.50
137.50
135.50
136.50
131.41
9,750,105
Apr 28, 2026
137.50
138.00
136.50
137.00
131.89
17,815,508
Apr 27, 2026
135.00
138.00
135.00
137.00
131.89
17,076,438
Apr 24, 2026
136.00
136.00
135.00
135.50
130.45
8,914,995
Apr 23, 2026
136.00
136.50
135.50
136.00
130.93
5,368,495
Apr 22, 2026
137.50
137.50
135.50
136.50
131.41
14,195,786
Apr 21, 2026
137.50
138.00
136.50
137.00
131.89
9,157,970
Apr 20, 2026
137.50
138.00
137.00
137.00
131.89
12,475,802
Apr 17, 2026
137.00
137.50
136.50
137.50
132.37
9,301,214
Apr 16, 2026
136.00
136.50
135.00
136.50
131.41
10,373,494
Apr 15, 2026
135.00
135.50
134.00
135.50
130.45
8,197,058
Apr 14, 2026
135.00
135.00
134.00
135.00
129.97
9,281,816
Apr 13, 2026
135.00
135.00
134.00
134.50
129.49
6,564,830
Apr 10, 2026
135.00
135.50
134.50
135.50
130.45
6,840,505
Apr 9, 2026
134.00
135.00
133.00
135.00
129.97
11,272,409
Apr 8, 2026
134.50
135.00
133.50
134.00
129.01
7,682,372
Apr 7, 2026
134.00
134.00
133.00
134.00
129.01
5,817,084
Apr 2, 2026
134.50
134.50
133.50
134.00
129.01
7,458,421
Apr 1, 2026
134.00
134.50
133.00
134.00
129.01
10,579,340
Mar 31, 2026
133.50
134.00
133.00
133.00
128.04
12,756,741
Mar 30, 2026
133.50
134.50
133.00
134.00
129.01
9,380,519
Mar 27, 2026
134.50
135.00
134.00
134.00
129.01
4,883,631
Mar 26, 2026
135.50
135.50
134.00
134.50
129.49
5,036,091
Mar 25, 2026
135.50
136.00
134.00
135.00
129.97
6,996,608
Mar 24, 2026
134.00
135.00
134.00
134.00
129.01
7,488,128
Mar 23, 2026
133.00
135.00
133.00
134.00
129.01
16,459,732
Mar 20, 2026
136.00
136.50
134.00
134.00
129.01
23,694,194
Mar 19, 2026
137.00
137.00
135.00
135.50
130.45
11,769,140
Mar 18, 2026
137.50
137.50
136.50
137.50
132.37
9,122,248
Mar 17, 2026
137.00
137.50
136.00
137.00
131.89
8,983,971
Mar 16, 2026
136.50
137.50
136.00
136.50
131.41
7,249,390
Mar 13, 2026
136.00
136.50
135.50
136.00
130.93
7,657,409
Mar 12, 2026
135.00
136.50
135.00
136.00
130.93
10,705,574
Mar 11, 2026
136.00
137.00
135.00
135.50
130.45
9,873,960
Mar 10, 2026
137.00
137.00
134.50
135.00
129.97
12,554,852
Mar 9, 2026
134.50
136.50
134.50
136.00
130.93
16,624,961
Mar 6, 2026
136.50
137.00
135.50
136.50
131.41
10,693,177
Mar 5, 2026
136.50
137.00
135.00
137.00
131.89
13,609,086
Mar 4, 2026
137.00
137.50
135.00
135.50
130.45
23,956,035
Mar 3, 2026
137.50
138.00
137.00
138.00
132.86
16,607,857
Mar 2, 2026
135.00
138.00
134.50
138.00
132.86
29,586,302
Feb 26, 2026
136.00
136.00
134.00
134.00
129.01
27,610,937
Feb 25, 2026
135.00
136.00
135.00
136.00
130.93
11,265,352
Feb 24, 2026
134.50
135.50
134.50
135.50
130.45
13,614,132
Feb 23, 2026
134.00
135.00
133.50
135.00
129.97
20,538,249
Feb 11, 2026
133.50
133.50
132.50
133.00
128.04
12,382,926
Feb 10, 2026
132.00
133.00
132.00
132.50
127.56
10,046,703
Feb 9, 2026
133.00
133.50
132.00
132.00
127.08
13,526,287
Feb 6, 2026
132.50
133.00
132.00
133.00
128.04
14,200,849
Feb 5, 2026
133.00
133.50
132.50
132.50
127.56
14,608,515
Feb 4, 2026
133.50
134.00
133.00
133.00
128.04
9,409,798
Feb 3, 2026
133.50
134.00
133.00
133.50
128.52
8,586,549
Feb 2, 2026
134.00
134.00
133.00
133.00
128.04
9,455,335
Jan 30, 2026
133.50
134.50
133.00
133.50
128.52
14,567,824
Jan 29, 2026
133.50
134.50
133.50
133.50
128.52
10,356,812
Jan 28, 2026
133.50
134.00
133.00
133.50
128.52
9,130,081
Jan 27, 2026
134.00
134.50
133.00
133.00
128.04
12,793,007
Jan 26, 2026
134.00
134.00
133.50
134.00
129.01
5,190,923
Jan 23, 2026
133.50
134.00
133.50
134.00
129.01
4,870,776
Jan 22, 2026
133.00
133.50
133.00
133.00
128.04
5,905,683
Jan 21, 2026
133.50
133.50
132.50
133.00
128.04
7,190,815
Jan 20, 2026
133.50
134.00
133.00
133.00
128.04
5,205,901
Jan 19, 2026
133.50
134.00
133.00
134.00
129.01
5,659,567
Jan 16, 2026
133.50
134.00
133.00
133.00
128.04
11,578,802
Jan 15, 2026
133.50
134.00
133.00
133.50
128.52
9,901,788
Jan 14, 2026
133.50
134.00
133.00
133.00
128.04
8,297,104
Jan 13, 2026
133.50
134.00
133.50
133.50
128.52
7,327,915
Jan 12, 2026
133.00
134.00
132.50
133.50
128.52
4,625,841
Jan 9, 2026
133.00
134.00
132.50
133.50
128.52
7,484,956
Jan 8, 2026
133.00
134.00
133.00
133.50
128.52
8,183,945
Jan 7, 2026
132.00
133.50
132.00
133.00
128.04
12,167,298
Jan 6, 2026
133.00
133.50
132.50
132.50
127.56
8,206,091
Jan 5, 2026
131.50
133.00
131.50
133.00
128.04
11,962,134
Jan 2, 2026
131.50
132.00
131.00
132.00
127.08
3,213,296
Dec 31, 2025
131.50
132.00
130.50
130.50
125.64
3,539,051
Dec 30, 2025
132.00
132.00
131.00
131.00
126.12
7,032,812
Dec 29, 2025
131.00
132.00
131.00
132.00
127.08
4,275,657
Dec 26, 2025
130.50
131.50
130.50
131.50
126.60
2,533,170
Dec 24, 2025
130.50
131.00
130.50
130.50
125.64
1,846,522
Dec 23, 2025
130.50
131.00
130.00
130.50
125.64
4,005,901
Dec 22, 2025
130.50
131.00
130.00
130.50
125.64
3,532,015
Dec 19, 2025
130.00
131.00
129.50
131.00
126.12
6,499,277
Dec 18, 2025
129.50
130.50
129.50
130.00
125.15
3,721,235
Dec 17, 2025
130.50
130.50
129.50
129.50
124.67
4,554,701
Dec 16, 2025
130.00
130.50
129.50
130.50
125.64
5,874,207
Dec 15, 2025
130.00
131.00
130.00
130.50
125.64
4,015,805
Dec 12, 2025
130.50
130.50
130.00
130.50
125.64
2,713,660
Dec 11, 2025
130.00
130.50
129.50
130.00
125.15
4,834,486
Dec 10, 2025
130.00
130.00
129.50
129.50
124.67
4,040,872
Dec 9, 2025
130.00
130.00
129.50
130.00
125.15
4,789,547
Dec 8, 2025
130.00
130.50
129.50
129.50
124.67
5,661,478
Dec 5, 2025
130.00
131.00
129.50
130.00
125.15
5,270,711
Dec 4, 2025
130.00
130.50
129.50
129.50
124.67
5,679,352
Dec 3, 2025
130.50
130.50
130.00
130.00
125.15
5,249,364
Dec 2, 2025
130.00
130.50
130.00
130.00
125.15
6,423,110
Dec 1, 2025
131.00
131.00
130.00
130.00
125.15
8,586,808
Nov 28, 2025
130.50
131.00
130.50
130.50
125.64
4,439,013
Nov 27, 2025
130.50
131.00
130.50
131.00
126.12
4,183,487
Nov 26, 2025
131.00
131.50
130.50
131.00
126.12
5,463,058
Nov 25, 2025
131.50
132.00
130.50
131.00
126.12
7,518,312
Nov 24, 2025
132.00
133.00
131.50
132.00
127.08
21,160,337
Nov 21, 2025
132.00
132.50
131.00
131.50
126.60
8,232,207
Nov 20, 2025
131.50
132.00
131.00
132.00
127.08
4,167,564
Nov 19, 2025
131.50
132.00
130.50
130.50
125.64
4,549,315
Nov 18, 2025
131.50
132.00
131.00
131.00
126.12
5,974,671
Nov 17, 2025
131.50
133.00
131.50
132.00
127.08
5,331,177
Nov 14, 2025
132.00
132.50
131.50
131.50
126.60
3,620,013
Nov 13, 2025
132.50
133.00
131.50
131.50
126.60
4,746,663
Nov 12, 2025
132.50
133.00
132.00
132.00
127.08
4,547,951
Nov 11, 2025
133.00
133.00
132.00
132.00
127.08
3,578,315
Nov 10, 2025
132.50
133.00
132.00
133.00
128.04
3,226,754
Nov 7, 2025
131.00
133.00
130.50
132.50
127.56
7,496,436
Nov 6, 2025
132.00
132.50
131.50
131.50
126.60
6,333,164
Nov 5, 2025
131.50
132.00
130.00
132.00
127.08
6,114,439
Nov 4, 2025
131.50
132.50
130.50
131.00
126.12
9,053,370
Nov 3, 2025
132.00
133.00
131.00
131.50
126.60
7,243,425
