NYSE, CHT End of Day and Historical Stock Data [Chunghwa Telecom Ltd ADR]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, CHT:

29 Aug 2025

LAST: 43.51	CHANGE: 0.33	OPEN: 43.81	HIGH: 43.81	ASK: 35.11	VOLUME: 101.6K
LAST: 43.51	CHG(%): 0.75	PREV: 43.84	LOW: 43.40	BID: 21.30

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	43.81	43.81	43.40	43.51	101.6K
28 Aug 25	43.88	43.97	43.57	43.84	178.6K
27 Aug 25	43.90	44.07	43.72	43.98	101.6K
26 Aug 25	44.13	44.13	43.72	43.90	163K
25 Aug 25	44.79	44.79	44.46	44.55	86.4K
22 Aug 25	44.82	45.11	44.66	44.71	146.5K
21 Aug 25	45.32	45.53	44.89	45.50	152.8K
20 Aug 25	45.51	45.52	45.15	45.49	127.6K
19 Aug 25	45.56	45.79	45.56	45.79	102.9K
18 Aug 25	45.22	45.56	45.22	45.42	106.1K

COMPANY PROFILE

Name:
About:	Chunghwa Telecom Co., Ltd., together with its subsidiaries, operates as an integrated telecommunications service provider in Taiwan and internationally. The company operates through Consumer Business, Enterprise Business, International Business, and Others segments. Its services primarily include mobile, fixed-line, information and communication technology (ICT), and sales and other services. The company offers mobile services, including prepaid and postpaid plans; fixed-line services, such as fixed broadband and voice, leased line, video, and satellite services; and fixed broadband services comprising broadband access, data communication, and Wi-Fi services. It also provides ICT services consisting of cloud, content delivery network, advanced networks defense system, and web application firewall. In addition, it distributes and sells mobile handsets and wearable devices on its mobile network to customers through its directly owned stores, online store, and third-party retailers, as well as offers interconnection services. The company was incorporated in 1996 and is headquartered in Taipei City, Taiwan.
Address:	21-3 Xinyi Road, Taipei, Taiwan, 10048
Website:	https://www.cht.com.tw
CUSIP:	17133Q304
CIK:	0001132924
ISIN:	US17133Q5027
FIGI:	BBG000BBYJ94

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jul 17, 2003

Purchase Intraday History
for this symbol from Jul 17, 2003

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	27.77
DivYield:	0.04
Div/Share:	5.00
PtB:	2.87
PtS:	0.15
EBITDA:	83.297B
Shares:	775.75M
Market Cap:	33.753B

TECHNICAL INDICATORS

MA5:	43.96
MA10:	44.67
MA20:	44.79
MA50:	44.81
MA100:	43.77
MA200:	41.10
RSI14:	32.87
WPR14:	-100.00
MTM14:	-1.78
ROC14:	-0.04
ATR:	0.49
Week High:	45.11
Week Low:	43.40
Month High:	45.79
Month Low:	43.28
Year High:	47.03
Year Low:	36.61
Volatility:	2.69

RECENT DIVIDENDS

Date	Amount
03 Jul 2025	$1.67
03 Jul 2024	$1.46
28 Jun 2023	$1.53
29 Jun 2022	$1.59
24 Aug 2021	$1.55
01 Jul 2020	$1.42
24 Jul 2019	$1.44
20 Jul 2018	$1.59
19 Jul 2017	$1.64
19 Jul 2016	$1.69