Chunghwa Telecom Co. Ltd.のデータ

Chunghwa Telecom Co. Ltd.の基本情報

名前 Chunghwa Telecom Co. Ltd.
ティッカー CHT
国 Taiwan
上場年 nan
セクター Public Utilities

Chunghwa Telecom Co. Ltd.の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 39.49 39.22 39.4 39.23 135100.0 39.23
2021-02-12 39.49 39.14 39.27 39.37 72000.0 39.37
2021-02-11 39.5 39.06 39.34 39.34 93600.0 39.34
2021-02-10 39.34 39.03 39.25 39.34 96900.0 39.34
2021-02-09 39.28 38.82 38.85 39.23 113300.0 39.23
2021-02-08 39.0 38.79 38.97 38.98 110300.0 38.98
2021-02-05 39.1 38.8 38.94 38.97 69400.0 38.97
2021-02-04 39.33 38.78 38.79 39.33 121400.0 39.33
2021-02-03 39.32 38.94 39.28 38.95 62500.0 38.95
2021-02-02 39.43 39.01 39.01 39.34 74600.0 39.34
2021-02-01 39.27 38.84 39.0 39.1 64500.0 39.1
2021-01-29 39.03 38.69 38.97 38.7 103700.0 38.7
2021-01-28 39.3 38.93 38.99 39.23 116600.0 39.23
2021-01-27 38.97 38.53 38.73 38.96 85600.0 38.96
2021-01-26 39.08 38.55 38.88 39.02 58900.0 39.02
2021-01-25 38.87 38.53 38.78 38.8 82700.0 38.8
2021-01-22 38.77 38.49 38.77 38.67 117200.0 38.67
2021-01-21 38.99 38.67 38.8 38.67 84800.0 38.67
2021-01-20 39.22 38.82 39.02 38.96 95700.0 38.96
2021-01-19 39.74 39.51 39.68 39.56 51700.0 39.56
2021-01-15 39.77 39.54 39.76 39.64 36000.0 39.64
2021-01-14 40.25 39.87 39.96 40.12 59700.0 40.12
2021-01-13 39.96 39.59 39.64 39.94 88800.0 39.94
2021-01-12 39.71 39.32 39.63 39.43 63500.0 39.43
2021-01-11 39.6 39.42 39.5 39.57 50200.0 39.57
2021-01-08 39.45 39.02 39.02 39.45 89100.0 39.45
2021-01-07 38.97 38.54 38.79 38.82 77800.0 38.82
2021-01-06 39.08 38.79 39.08 38.87 61100.0 38.87
2021-01-05 39.31 39.0 39.04 39.3 51500.0 39.3
2021-01-04 38.9 38.63 38.78 38.83 66000.0 38.83
2020-12-31 38.67 38.5 38.63 38.62 68300.0 38.62
2020-12-30 39.01 38.84 38.9 38.84 35400.0 38.84
2020-12-29 38.71 38.45 38.68 38.52 58500.0 38.52
2020-12-28 38.83 38.64 38.64 38.79 56800.0 38.79
2020-12-24 38.37 38.25 38.27 38.32 25300.0 38.32
2020-12-23 38.61 38.25 38.57 38.3 98200.0 38.3
2020-12-22 38.77 38.55 38.73 38.74 58500.0 38.74
2020-12-21 38.89 38.37 38.66 38.87 55200.0 38.87
2020-12-18 38.91 38.73 38.78 38.87 124000.0 38.87
2020-12-17 38.86 38.7 38.77 38.73 69600.0 38.73
2020-12-16 38.87 38.65 38.67 38.76 46700.0 38.76
2020-12-15 38.64 38.4 38.5 38.62 65100.0 38.62
2020-12-14 38.42 38.25 38.36 38.33 56600.0 38.33
2020-12-11 38.22 38.01 38.02 38.19 106600.0 38.19
2020-12-10 38.07 37.81 38.02 38.03 207300.0 38.03
2020-12-09 38.33 37.8 38.25 37.94 198600.0 37.94
2020-12-08 38.46 38.31 38.45 38.36 102800.0 38.36
2020-12-07 38.4 38.17 38.17 38.32 39600.0 38.32
2020-12-04 38.78 38.27 38.51 38.27 102900.0 38.27
2020-12-03 38.5 38.28 38.38 38.3 82500.0 38.3
2020-12-02 38.31 38.11 38.29 38.21 38000.0 38.21
2020-12-01 38.29 38.13 38.16 38.26 60300.0 38.26
2020-11-30 38.14 38.0 38.14 38.08 74100.0 38.08
2020-11-27 38.42 38.13 38.15 38.42 41500.0 38.42
2020-11-25 38.22 38.0 38.22 38.1 65900.0 38.1
2020-11-24 38.49 38.2 38.48 38.35 63000.0 38.35
2020-11-23 38.62 38.34 38.48 38.34 76000.0 38.34
2020-11-20 38.35 38.08 38.12 38.24 63600.0 38.24
2020-11-19 38.29 38.16 38.2 38.23 61100.0 38.23
2020-11-18 38.56 38.13 38.51 38.14 81200.0 38.14
2020-11-17 38.23 38.07 38.2 38.12 82300.0 38.12
2020-11-16 38.26 37.94 38.21 38.03 60800.0 38.03
2020-11-13 38.52 38.35 38.42 38.41 74800.0 38.41
2020-11-12 38.62 38.24 38.53 38.24 71700.0 38.24
2020-11-11 38.8 38.53 38.55 38.55 107500.0 38.55
2020-11-10 38.73 38.29 38.73 38.36 109900.0 38.36
2020-11-09 38.88 38.5 38.66 38.66 59100.0 38.66
2020-11-06 38.65 38.4 38.56 38.62 62500.0 38.62
2020-11-05 38.64 38.36 38.45 38.62 45600.0 38.62
2020-11-04 38.42 38.2 38.37 38.2 47100.0 38.2
2020-11-03 38.42 38.24 38.3 38.31 73400.0 38.31
2020-11-02 38.36 38.15 38.19 38.25 78600.0 38.25
2020-10-30 37.86 37.27 37.27 37.78 74200.0 37.78
2020-10-29 37.48 37.25 37.36 37.46 70900.0 37.46
2020-10-28 37.7 37.48 37.6 37.5 79400.0 37.5
2020-10-27 38.01 37.83 37.87 37.96 82200.0 37.96
2020-10-26 37.83 37.54 37.54 37.64 91400.0 37.64
2020-10-23 37.6 37.3 37.37 37.51 77500.0 37.51
2020-10-22 37.29 37.09 37.1 37.27 101200.0 37.27
2020-10-21 37.22 36.94 36.94 37.03 108300.0 37.03
2020-10-20 37.0 36.84 36.84 36.86 89400.0 36.86
2020-10-19 37.07 36.76 36.87 36.77 81700.0 36.77
2020-10-16 36.83 36.68 36.75 36.75 70700.0 36.75
2020-10-15 36.82 36.58 36.75 36.7 74800.0 36.7
2020-10-14 37.19 36.81 37.0 36.99 144500.0 36.99
2020-10-13 37.2 36.97 36.99 37.02 84100.0 37.02
2020-10-12 37.06 36.88 37.03 37.06 101600.0 37.06
2020-10-09 37.05 36.85 36.98 37.01 108200.0 37.01
2020-10-08 37.11 36.82 36.97 36.85 92800.0 36.85
2020-10-07 36.89 36.68 36.68 36.82 172100.0 36.82
2020-10-06 37.12 36.93 36.95 36.96 182500.0 36.96
2020-10-05 36.99 36.77 36.8 36.85 158900.0 36.85
2020-10-02 36.49 36.27 36.27 36.4 102400.0 36.4
2020-10-01 36.46 36.3 36.3 36.41 118600.0 36.41
2020-09-30 36.79 36.22 36.79 36.23 352400.0 36.23
2020-09-29 36.98 36.82 36.92 36.94 245800.0 36.94
2020-09-28 36.9 36.68 36.69 36.77 185000.0 36.77
2020-09-25 36.56 36.31 36.41 36.49 404700.0 36.49
2020-09-24 36.45 36.13 36.45 36.22 222000.0 36.22
2020-09-23 37.08 36.44 37.08 36.57 175000.0 36.57
2020-09-22 37.07 36.82 36.82 36.98 142400.0 36.98
2020-09-21 37.04 36.85 37.02 36.97 224100.0 36.97
2020-09-18 37.29 36.84 37.15 36.95 368400.0 36.95
2020-09-17 37.17 36.86 36.86 37.06 116300.0 37.06
2020-09-16 37.19 36.91 37.15 36.94 127700.0 36.94
2020-09-15 37.44 37.07 37.08 37.08 97900.0 37.08
2020-09-14 37.19 37.0 37.04 37.0 115800.0 37.0
2020-09-11 36.96 36.65 36.85 36.83 142900.0 36.83
2020-09-10 36.8 36.5 36.77 36.61 128200.0 36.61
2020-09-09 36.92 36.61 36.76 36.63 113000.0 36.63
2020-09-08 37.08 36.52 36.6 36.76 249700.0 36.76
2020-09-04 36.65 36.31 36.5 36.51 288800.0 36.51
2020-09-03 36.84 36.31 36.72 36.42 362500.0 36.42
2020-09-02 36.84 36.41 36.56 36.65 165100.0 36.65
2020-09-01 37.02 36.47 37.02 36.58 185300.0 36.58
2020-08-31 36.98 36.78 36.9 36.92 138000.0 36.92
2020-08-28 37.2 36.97 37.09 37.11 147100.0 37.11
2020-08-27 37.5 37.12 37.4 37.22 166600.0 37.22
2020-08-26 37.38 37.04 37.1 37.32 106100.0 37.32
2020-08-25 37.18 37.02 37.08 37.14 76700.0 37.14
2020-08-24 37.08 36.81 36.93 37.03 109200.0 37.03
2020-08-21 36.97 36.76 36.87 36.97 83200.0 36.97
2020-08-20 36.88 36.65 36.67 36.77 108800.0 36.77
2020-08-19 36.98 36.68 36.85 36.68 101100.0 36.68
2020-08-18 37.02 36.76 36.92 36.78 71900.0 36.78
2020-08-17 36.98 36.79 36.89 36.96 125400.0 36.96
2020-08-14 36.95 36.77 36.92 36.87 73800.0 36.87
2020-08-13 37.11 36.85 36.99 36.94 97000.0 36.94
2020-08-12 37.0 36.83 36.86 36.88 86100.0 36.88
2020-08-11 36.83 36.6 36.67 36.62 93500.0 36.62
2020-08-10 36.87 36.49 36.72 36.59 166000.0 36.59
2020-08-07 36.9 36.51 36.51 36.85 127100.0 36.85
2020-08-06 36.7 36.47 36.7 36.59 155900.0 36.59
2020-08-05 36.87 36.51 36.55 36.59 132500.0 36.59
2020-08-04 36.75 36.52 36.69 36.63 115100.0 36.63
2020-08-03 36.83 36.36 36.56 36.43 247400.0 36.43
2020-07-31 37.1 36.71 36.98 36.88 127400.0 36.88
2020-07-30 37.14 36.44 36.68 36.83 115400.0 36.83
2020-07-29 36.96 36.61 36.72 36.65 183000.0 36.65
2020-07-28 36.9 36.61 36.83 36.64 125300.0 36.64
2020-07-27 36.97 36.61 36.74 36.71 225400.0 36.71
2020-07-24 37.0 36.51 36.77 36.72 543000.0 36.72
2020-07-23 36.82 36.54 36.66 36.65 236800.0 36.65
2020-07-22 37.1 36.56 36.93 36.83 324700.0 36.83
2020-07-21 37.53 36.95 37.53 36.95 207700.0 36.95
2020-07-20 37.61 37.33 37.53 37.54 85100.0 37.54
2020-07-17 37.5 37.35 37.35 37.41 101200.0 37.41
2020-07-16 37.47 37.2 37.39 37.34 86800.0 37.34
2020-07-15 37.6 37.15 37.6 37.43 115200.0 37.43
2020-07-14 37.69 37.5 37.53 37.6 145900.0 37.6
2020-07-13 37.9 37.66 37.74 37.68 119500.0 37.68
2020-07-10 37.94 37.63 37.94 37.81 110300.0 37.81
2020-07-09 37.96 37.72 37.72 37.92 148400.0 37.92
2020-07-08 38.21 37.98 38.17 38.14 116500.0 38.14
2020-07-07 38.12 37.87 38.06 37.97 100300.0 37.97
2020-07-06 38.38 37.94 38.24 38.36 147600.0 38.36
2020-07-02 38.57 38.31 38.32 38.4 163800.0 38.4
2020-07-01 38.39 37.94 38.27 38.18 289800.0 38.18
2020-06-30 39.47 39.05 39.2 39.37 232900.0 37.95
2020-06-29 38.8 38.59 38.7 38.67 154700.0 37.28
2020-06-26 38.5 38.06 38.07 38.25 192200.0 36.87
2020-06-25 38.39 38.12 38.24 38.33 98300.0 36.95
2020-06-24 38.41 38.24 38.3 38.28 122200.0 36.9
2020-06-23 38.39 37.95 38.24 37.95 159300.0 36.58
2020-06-22 38.07 37.82 37.98 37.82 133100.0 36.46
2020-06-19 38.05 37.63 37.91 37.78 219500.0 36.42
2020-06-18 37.86 37.53 37.53 37.81 49400.0 36.45
2020-06-17 37.96 37.75 37.9 37.83 107800.0 36.47
2020-06-16 37.99 37.57 37.93 37.67 104100.0 36.31
2020-06-15 37.75 37.25 37.5 37.65 126800.0 36.29
2020-06-12 38.19 37.69 38.0 37.93 120500.0 36.56
2020-06-11 38.07 37.46 37.93 37.46 112300.0 36.11
2020-06-10 38.43 37.99 38.08 38.27 111400.0 36.89
2020-06-09 38.07 37.81 38.05 37.94 144000.0 36.57
2020-06-08 38.2 37.92 38.2 38.07 114900.0 36.7
2020-06-05 38.26 37.99 38.01 38.04 167500.0 36.67
2020-06-04 37.97 37.81 37.93 37.88 58600.0 36.51
2020-06-03 38.03 37.6 37.62 37.9 134100.0 36.53
2020-06-02 37.66 37.47 37.55 37.5 154700.0 36.15
2020-06-01 37.51 37.24 37.24 37.43 85600.0 36.08
2020-05-29 37.11 36.58 36.58 37.03 178900.0 35.7
2020-05-28 37.04 36.67 37.02 36.72 148300.0 35.4
2020-05-27 37.02 36.77 36.96 36.85 115000.0 35.52
2020-05-26 37.34 37.02 37.3 37.04 147200.0 35.7
2020-05-22 37.29 36.93 37.1 37.27 147700.0 35.93
2020-05-21 37.45 37.17 37.34 37.22 83400.0 35.88
2020-05-20 37.42 37.13 37.17 37.28 122300.0 35.94
2020-05-19 37.41 37.03 37.32 37.03 190000.0 35.7
2020-05-18 37.48 37.19 37.32 37.35 162700.0 36.0
2020-05-15 37.1 36.83 37.1 36.99 144500.0 35.66
2020-05-14 36.94 36.42 36.42 36.94 187500.0 35.61
2020-05-13 36.88 36.52 36.7 36.56 141300.0 35.24
2020-05-12 36.91 36.6 36.6 36.75 105700.0 35.43
2020-05-11 37.07 36.36 37.07 36.36 125100.0 35.05
2020-05-08 37.2 36.71 36.71 37.1 91800.0 35.76
2020-05-07 36.77 36.41 36.69 36.52 97700.0 35.2
2020-05-06 36.82 36.62 36.7 36.65 69100.0 35.33
2020-05-05 36.86 36.6 36.75 36.75 111300.0 35.43
2020-05-04 36.82 36.58 36.7 36.75 127500.0 35.43
2020-05-01 36.67 36.39 36.5 36.49 131400.0 35.17
2020-04-30 37.26 36.79 37.19 36.81 160300.0 35.48
2020-04-29 37.28 36.83 36.94 37.24 196200.0 35.9
2020-04-28 36.87 36.59 36.8 36.71 214500.0 35.39
2020-04-27 36.81 36.58 36.63 36.66 131200.0 35.34
2020-04-24 36.46 36.18 36.35 36.37 85700.0 35.06
2020-04-23 36.46 36.14 36.33 36.4 129500.0 35.09
2020-04-22 36.34 36.17 36.25 36.29 175400.0 34.98
2020-04-21 36.07 35.76 35.85 36.05 274600.0 34.75
2020-04-20 36.24 35.84 35.86 35.91 171700.0 34.62
2020-04-17 36.11 35.76 35.95 35.8 281200.0 34.51
2020-04-16 36.02 35.44 36.02 35.44 562700.0 34.16
2020-04-15 36.38 36.11 36.17 36.13 132900.0 34.83
2020-04-14 36.46 36.19 36.38 36.26 150700.0 34.95
2020-04-13 36.2 35.94 36.06 36.12 91400.0 34.82
2020-04-09 36.04 35.76 35.86 35.9 167600.0 34.61
2020-04-08 36.12 35.63 35.73 35.63 206200.0 34.35
2020-04-07 36.11 35.68 35.78 35.99 236400.0 34.69
2020-04-06 36.09 35.7 35.92 35.84 226200.0 34.55
2020-04-03 35.59 35.2 35.34 35.52 190200.0 34.24
2020-04-02 35.68 34.93 35.01 35.63 436700.0 34.35
2020-04-01 35.77 35.33 35.33 35.39 155200.0 34.11
2020-03-31 35.86 35.46 35.46 35.57 143600.0 34.29
2020-03-30 35.54 35.21 35.21 35.46 147400.0 34.18
2020-03-27 35.65 35.31 35.36 35.43 145000.0 34.15
2020-03-26 36.08 35.58 35.75 36.05 136400.0 34.75
2020-03-25 36.23 35.64 35.94 35.7 164000.0 34.41
2020-03-24 36.06 35.5 35.65 36.06 190100.0 34.76
2020-03-23 35.37 34.72 35.12 34.81 193200.0 33.56
2020-03-20 35.7 35.14 35.45 35.3 187100.0 34.03
2020-03-19 35.63 34.95 34.95 35.23 305400.0 33.96
2020-03-18 35.21 34.46 35.14 34.89 403600.0 33.63
2020-03-17 36.57 35.39 35.4 36.38 431000.0 35.07
2020-03-16 35.69 34.72 35.06 35.19 424000.0 33.92
2020-03-13 36.1 35.32 35.82 36.0 301300.0 34.7
2020-03-12 35.65 34.95 35.43 35.34 211300.0 34.07
2020-03-11 36.34 35.97 36.02 36.13 129700.0 34.83
2020-03-10 36.52 35.92 36.2 36.52 101600.0 35.2
2020-03-09 36.11 35.06 35.06 35.91 110000.0 34.62
2020-03-06 36.57 36.28 36.3 36.53 115300.0 35.21
2020-03-05 36.84 36.54 36.54 36.72 89600.0 35.4
2020-03-04 36.83 36.33 36.33 36.82 84700.0 35.49
2020-03-03 36.44 36.1 36.41 36.28 94800.0 34.97
2020-03-02 36.31 35.67 35.67 36.31 146500.0 35.0
2020-02-28 35.22 34.9 35.03 35.16 157400.0 33.89
2020-02-27 35.63 35.33 35.47 35.42 67600.0 34.14
2020-02-26 35.72 35.42 35.66 35.57 93400.0 34.29
2020-02-25 35.85 35.4 35.75 35.4 107600.0 34.12
2020-02-24 35.71 35.43 35.65 35.43 66800.0 34.15
2020-02-21 36.17 35.94 35.96 35.95 51500.0 34.65
2020-02-20 36.29 36.03 36.28 36.05 58500.0 34.75
2020-02-19 36.66 36.35 36.4 36.62 50700.0 35.3
2020-02-18 36.36 36.18 36.18 36.33 39900.0 35.02