U.S. markets open in 4 hours 57 minutes

Chunghwa Telecom Co., Ltd. (CHT)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
38.20-0.13 (-0.34%)
Al cierre: 04:00PM EST
38.20 0.00 (0.00%)
Fuera de horario: 04:01PM EST
Periodo de tiempo:
08 dic 2022 - 08 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 dic 202338.2638.3038.0938.2038.20111,000
06 dic 202338.7338.7338.3038.3338.33180,600
05 dic 202338.3138.5338.2138.5338.53101,700
04 dic 202338.1138.3038.1038.2538.2588,100
01 dic 202337.9338.1137.8538.0738.07100,300
30 nov 202338.0438.0437.8837.9437.94150,600
29 nov 202338.1038.2438.0938.0938.09127,400
28 nov 202337.9938.0337.8437.9437.94116,500
27 nov 202337.8137.9937.7937.9737.9784,400
24 nov 202337.3137.5537.3137.5537.5558,200
22 nov 202337.3437.3437.1837.2537.25102,900
21 nov 202337.2237.4537.2237.4037.40130,900
20 nov 202337.0237.1736.9737.1137.1196,300
17 nov 202336.7536.8436.6836.7536.7598,400
16 nov 202336.4236.7536.4236.7336.7396,700
15 nov 202336.7036.7136.5836.6236.62106,900
14 nov 202336.0536.2436.0536.2236.22107,600
13 nov 202335.8636.0035.7235.9235.9299,800
10 nov 202336.0436.2435.8535.9035.90100,500
09 nov 202336.1236.4536.0436.2636.2687,700
08 nov 202336.4636.5136.1336.2236.22118,300
07 nov 202336.4436.5136.3436.3736.37119,400
06 nov 202336.4336.6436.3636.5236.52138,400
03 nov 202336.3236.5136.2636.5036.50205,300
02 nov 202336.4336.5535.8636.2936.29245,400
01 nov 202335.9936.1135.8335.8435.84333,900
31 oct 202335.8235.8735.6335.6335.63169,100
30 oct 202335.5935.9435.5935.8935.89123,300
27 oct 202335.7035.7735.4535.5035.50115,400
26 oct 202335.6235.6435.5035.5835.5878,600
25 oct 202335.8635.8635.7035.7135.71128,000
24 oct 202335.6835.9635.6835.8935.89146,400
23 oct 202335.6535.6935.5035.5335.53109,900
20 oct 202335.6535.9235.6535.7135.71113,700
19 oct 202335.7935.9435.7035.7835.78128,500
18 oct 202336.0036.1135.8435.8535.8597,900
17 oct 202336.1536.2636.0936.2136.21124,200
16 oct 202336.1236.4435.9536.3636.36125,200
13 oct 202336.1636.1735.8735.8935.89110,900
12 oct 202336.4436.4936.0936.2136.21150,200
11 oct 202336.5636.7936.3636.6336.63115,200
10 oct 202336.5036.5136.3736.4336.43112,900
09 oct 202335.9536.4535.9536.4236.42116,000
06 oct 202335.9736.1735.8736.1736.17159,200
05 oct 202335.9236.0435.5635.9935.99134,600
04 oct 202335.7035.8735.5135.8335.83116,800
03 oct 202335.7235.8035.6335.7035.70142,200
02 oct 202336.0136.0135.7735.8835.88113,200
29 sept 202336.1336.1635.8735.9435.94111,900
28 sept 202335.9336.1335.8536.0336.03101,600
27 sept 202336.0236.0235.8035.9435.94140,800
26 sept 202336.0636.0635.8035.8035.80117,900
25 sept 202336.4636.4636.0836.2636.2684,300
22 sept 202336.3136.5436.2836.4636.46148,500
21 sept 202336.4836.4836.0736.0736.07152,100
20 sept 202336.6736.8036.6336.6936.69219,700
19 sept 202336.6236.6936.5236.5936.59123,400
18 sept 202336.4536.7436.3836.7036.7091,700
15 sept 202336.5336.6636.3636.4236.42344,000
14 sept 202336.5536.6236.4536.4536.45104,800
13 sept 202336.3136.6136.3036.5636.56116,200
12 sept 202336.2636.3436.2036.3136.3197,100
11 sept 202336.2536.4136.1436.3336.33139,800
08 sept 202336.2736.2836.0036.0536.05128,000
07 sept 202336.2136.3536.0836.1836.18129,000
06 sept 202336.6036.6036.2436.2536.2597,200
05 sept 202336.1736.7536.1736.6036.60198,300
01 sept 202336.5136.5636.2036.2336.2377,800
31 ago 202336.6736.6736.4336.4336.43128,100
30 ago 202337.0137.0536.8136.8236.82103,100
29 ago 202336.7937.0336.7937.0137.0157,800
28 ago 202336.5936.7736.5936.7436.7462,600
25 ago 202336.7436.7636.5036.5936.59139,300
24 ago 202336.9137.0336.8736.9036.9089,900
23 ago 202336.6836.7536.5836.7036.70110,800
22 ago 202336.5736.6136.5236.6136.6190,900
21 ago 202336.6136.6736.5136.6536.6576,200
18 ago 202336.8036.9436.7236.8336.83109,400
17 ago 202336.6136.7536.4936.6436.64134,800
16 ago 202336.8936.9136.7236.8236.82193,000
15 ago 202336.6936.7236.6136.6636.66109,900
14 ago 202336.7836.7836.6136.7436.74126,800
11 ago 202337.0037.1236.9837.1237.12108,400
10 ago 202337.1037.2636.9937.0637.06139,100
09 ago 202336.8937.0236.7736.8936.89103,000
08 ago 202336.4636.8536.4336.8236.82154,500
07 ago 202336.4636.6436.3636.6436.64139,300
04 ago 202336.6136.7036.5036.5236.5278,000
03 ago 202336.5836.5836.3436.5236.5294,600
02 ago 202336.5536.5736.3436.5436.5495,400
01 ago 202336.6836.7036.6036.6236.6255,100
31 jul 202337.0037.0036.5836.7036.7077,700
28 jul 202337.1237.1237.0037.1037.1069,000
27 jul 202336.9737.1936.9737.0537.05113,300
26 jul 202337.0637.1937.0037.1837.1868,900
25 jul 202336.9137.0136.8336.9336.9368,900
24 jul 202336.7436.9236.7036.7936.79115,500
21 jul 202336.7636.8436.6536.8136.8194,700
20 jul 202336.9737.0936.7036.7136.71111,900
19 jul 202336.9037.0236.8036.9736.9789,900
*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...