U.S. markets closed

Chunghwa Telecom Co., Ltd. (CHT)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
37.55-0.26 (-0.69%)
Al cierre: 04:00PM EST
37.55 0.00 (0.00%)
Fuera de horario: 04:31PM EST
Periodo de tiempo:
04 feb 2022 - 04 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 feb 202337.8637.8637.4637.5537.55114,900
02 feb 202337.7737.9837.7137.8137.81107,700
01 feb 202337.5037.6137.1237.5937.59161,400
31 ene 202337.7637.7636.9537.0537.05183,000
30 ene 202337.9738.4137.9738.2138.21111,200
27 ene 202338.4038.4138.2038.2038.2081,300
26 ene 202338.5538.6138.3638.3938.3974,900
25 ene 202338.4538.4638.2838.4238.4298,300
24 ene 202338.3738.5438.2138.5038.5075,000
23 ene 202338.2438.4538.1238.3938.3985,900
20 ene 202338.0438.2337.9838.1638.16139,400
19 ene 202337.8438.1037.8138.0838.0884,200
18 ene 202337.8537.9237.7037.8437.8499,300
17 ene 202337.7037.9437.5937.8737.8790,200
13 ene 202337.3137.7136.2037.6837.68260,800
12 ene 202337.1837.4837.1037.4437.44196,700
11 ene 202337.2437.4537.1737.4537.45208,700
10 ene 202337.6637.7437.4737.5437.54128,700
09 ene 202337.8237.8737.6537.6737.6786,600
06 ene 202337.2237.6537.2137.5737.57163,500
05 ene 202337.0437.1236.9037.0537.05144,200
04 ene 202337.4337.4536.9737.0937.09219,000
03 ene 202336.7437.3436.6837.2837.28245,900
30 dic 202236.7836.8036.5636.5936.5985,600
29 dic 202236.5936.8636.5436.7436.74102,900
28 dic 202236.9637.0136.5136.5336.53124,500
27 dic 202236.6436.8436.5636.8136.8184,900
23 dic 202236.5236.6036.4036.5736.5777,500
22 dic 202236.4036.5236.2836.5236.52131,200
21 dic 202236.1236.3436.1236.2536.25155,000
20 dic 202235.9736.1235.9736.1136.11202,800
19 dic 202236.0936.2235.8935.9935.99135,400
16 dic 202235.9036.0235.8235.8735.87193,700
15 dic 202236.0136.2635.9836.1236.12242,500
14 dic 202236.4936.4936.1436.3136.31173,200
13 dic 202236.5136.5236.2836.4236.42189,800
12 dic 202236.5336.5336.0736.3436.34183,600
09 dic 202236.3936.5636.3736.4036.40132,400
08 dic 202236.1736.2236.0236.2236.22182,700
07 dic 202236.6336.6536.4136.4736.47201,200
06 dic 202236.5536.5536.2136.5036.50157,300
05 dic 202236.5236.7536.3936.5736.57205,500
02 dic 202236.2036.4436.1336.4136.41166,600
01 dic 202236.2336.3836.1036.2036.20144,300
30 nov 202236.3236.5234.7336.5236.52307,000
29 nov 202235.8435.9235.6335.7235.72287,500
28 nov 202235.5435.5435.2235.3135.31283,200
25 nov 202235.8536.0235.8235.8735.87169,700
23 nov 202234.6335.0734.6135.0535.05315,900
22 nov 202234.5134.5834.4134.5634.56308,500
21 nov 202234.5734.7334.5634.5634.56132,800
18 nov 202234.8234.8734.6534.7134.71123,200
17 nov 202234.2834.5934.2834.5634.56137,000
16 nov 202234.5834.7234.5634.6334.63171,700
15 nov 202235.0335.0834.4234.7134.71315,700
14 nov 202234.9335.0734.8934.9834.98262,600
11 nov 202234.9334.9734.6634.9334.93245,700
10 nov 202234.2934.6134.2534.4534.45167,600
09 nov 202233.8133.9733.7333.7333.73285,200
08 nov 202233.6733.8733.6133.6233.62225,600
07 nov 202233.4133.6133.3233.4133.41236,800
04 nov 202233.5433.6233.3133.5933.59160,800
03 nov 202233.5433.5433.2033.2833.28236,800
02 nov 202233.4134.0433.4133.5833.58291,400
01 nov 202234.1034.1133.2133.3033.30387,500
31 oct 202234.1334.4234.1134.4134.41307,100
28 oct 202233.9334.1233.9134.0534.05164,200
27 oct 202233.9634.1033.9034.0034.00256,100
26 oct 202233.5233.7733.5233.7433.74191,700
25 oct 202233.5733.9233.5233.6733.67535,500
24 oct 202233.0933.1632.9033.0533.05349,200
21 oct 202233.4733.5633.3633.4733.47250,900
20 oct 202233.5133.6433.2433.3833.38223,300
19 oct 202233.3833.6933.3633.6033.60343,200
18 oct 202234.0334.0533.7534.0034.00344,700
17 oct 202233.9934.4233.9934.1734.17237,500
14 oct 202234.1134.2033.5933.6633.66280,400
13 oct 202233.8534.4933.7434.3434.34323,700
12 oct 202234.2034.3134.0634.0634.06265,800
11 oct 202234.0334.3033.7333.8433.84255,600
10 oct 202234.2634.2733.9534.1834.18315,600
07 oct 202234.4834.5134.2234.2334.23260,700
06 oct 202234.8134.8234.4234.4934.49313,300
05 oct 202235.1435.1734.9235.0835.08258,000
04 oct 202235.5635.8535.3535.4935.49331,100
03 oct 202235.1435.7435.0935.5135.51460,900
30 sept 202235.7435.7935.5235.5335.53230,500
29 sept 202236.2936.3035.7435.8735.87266,500
28 sept 202236.4536.6136.3436.4836.48195,900
27 sept 202236.4936.5636.1836.2536.25272,100
26 sept 202236.5436.5436.1936.3936.39365,300
23 sept 202236.1136.2835.9536.0536.05202,600
22 sept 202236.8036.8736.6436.7936.79201,400
21 sept 202237.1237.3137.0137.0337.03136,000
20 sept 202237.4837.5037.1737.3037.30217,900
19 sept 202237.4037.8437.4037.6637.66255,200
16 sept 202237.4337.6137.3837.5537.55846,000
15 sept 202237.9037.9537.6637.6737.67182,900
14 sept 202238.3238.3238.1138.1238.12151,400
13 sept 202239.0439.0438.3338.3438.34196,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...