Chunghwa Telecom Co (2412.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 137.00 | 138.00 | 136.50 | 137.50 | +0.36% | 6,912,798 |
| 2026-08-06 | 136.50 | 137.50 | 136.50 | 137.00 | +0.00% | 7,778,250 |
| 2026-08-05 | 136.50 | 138.00 | 136.00 | 137.00 | +0.37% | 11,815,512 |
| 2026-08-04 | 138.00 | 138.50 | 136.00 | 136.50 | -1.80% | 15,332,184 |
| 2026-08-03 | 138.50 | 140.00 | 138.00 | 139.00 | -0.36% | 10,422,314 |
| 2026-07-31 | 140.50 | 140.50 | 138.50 | 139.50 | -0.71% | 21,561,058 |
| 2026-07-30 | 141.00 | 141.00 | 138.50 | 140.50 | +0.00% | 18,493,502 |
| 2026-07-29 | 141.00 | 142.50 | 139.00 | 140.50 | -0.35% | 36,483,381 |
| 2026-07-28 | 140.50 | 141.00 | 139.50 | 141.00 | +0.36% | 17,777,854 |
| 2026-07-27 | 139.50 | 140.50 | 139.00 | 140.50 | +1.08% | 22,386,686 |
| 2026-07-24 | 137.50 | 139.00 | 137.50 | 139.00 | +0.72% | 15,937,902 |
| 2026-07-23 | 139.00 | 139.00 | 137.50 | 138.00 | -0.36% | 10,837,376 |
| 2026-07-22 | 137.50 | 139.00 | 137.00 | 138.50 | -0.36% | 13,386,110 |
| 2026-07-21 | 138.00 | 139.50 | 137.00 | 139.00 | +0.00% | 18,341,340 |
| 2026-07-20 | 139.00 | 140.00 | 137.00 | 139.00 | +0.72% | 26,140,642 |
| 2026-07-17 | 136.50 | 140.00 | 136.00 | 138.00 | +1.47% | 37,476,713 |
| 2026-07-16 | 133.50 | 136.50 | 133.50 | 136.00 | +2.26% | 21,223,701 |
| 2026-07-15 | 133.00 | 134.00 | 133.00 | 133.00 | +0.00% | 10,569,842 |
| 2026-07-14 | 134.00 | 134.00 | 132.00 | 133.00 | -0.37% | 28,234,696 |
| 2026-07-13 | 134.50 | 135.50 | 133.00 | 133.50 | +0.00% | 19,841,648 |
| 2026-07-10 | 133.50 | 133.50 | 133.50 | 133.50 | +0.00% | 0 |
| 2026-07-09 | 134.00 | 135.00 | 133.00 | 133.50 | -4.30% | 59,473,582 |
| 2026-07-08 | 141.50 | 142.00 | 139.50 | 139.50 | -1.06% | 25,141,730 |
| 2026-07-07 | 141.50 | 142.00 | 140.50 | 141.00 | -0.35% | 18,861,407 |
| 2026-07-06 | 141.00 | 142.50 | 141.00 | 141.50 | +0.35% | 13,240,416 |
| 2026-07-03 | 141.00 | 142.50 | 141.00 | 141.00 | +0.00% | 17,551,367 |
| 2026-07-02 | 141.00 | 142.00 | 141.00 | 141.00 | -0.35% | 16,391,252 |
| 2026-07-01 | 142.00 | 142.50 | 141.00 | 141.50 | +0.00% | 19,943,344 |
| 2026-06-30 | 142.00 | 143.00 | 141.50 | 141.50 | -0.35% | 19,472,519 |
| 2026-06-29 | 144.00 | 144.50 | 142.00 | 142.00 | -0.70% | 23,817,969 |
| 2026-06-26 | 144.00 | 145.00 | 143.00 | 143.00 | -0.69% | 15,678,392 |
| 2026-06-25 | 144.00 | 145.50 | 143.50 | 144.00 | +0.35% | 12,802,437 |
| 2026-06-24 | 143.50 | 145.00 | 143.00 | 143.50 | -0.35% | 12,525,374 |
| 2026-06-23 | 145.00 | 145.50 | 144.00 | 144.00 | -0.35% | 11,340,802 |
| 2026-06-22 | 144.00 | 146.00 | 143.50 | 144.50 | +0.35% | 8,251,017 |
| 2026-06-18 | 145.00 | 145.50 | 144.00 | 144.00 | -1.03% | 9,899,868 |
| 2026-06-17 | 145.50 | 146.50 | 144.50 | 145.50 | -0.68% | 8,968,717 |
| 2026-06-16 | 146.00 | 147.00 | 145.00 | 146.50 | +0.69% | 12,782,451 |
| 2026-06-15 | 146.00 | 146.00 | 144.00 | 145.50 | +0.34% | 9,259,174 |
| 2026-06-12 | 145.00 | 145.50 | 143.50 | 145.00 | +0.00% | 8,974,047 |
| 2026-06-11 | 144.00 | 145.00 | 143.50 | 145.00 | +0.69% | 17,349,970 |
| 2026-06-10 | 141.50 | 144.00 | 141.50 | 144.00 | +1.41% | 14,597,047 |
| 2026-06-09 | 138.00 | 142.50 | 138.00 | 142.00 | +2.53% | 18,382,175 |
| 2026-06-08 | 139.50 | 140.50 | 138.00 | 138.50 | -1.77% | 17,072,400 |
| 2026-06-05 | 141.00 | 142.00 | 140.00 | 141.00 | -0.35% | 11,507,800 |
| 2026-06-04 | 141.00 | 143.00 | 140.50 | 141.50 | +0.35% | 13,861,468 |
| 2026-06-03 | 142.00 | 143.00 | 141.00 | 141.00 | -0.70% | 13,866,011 |
| 2026-06-02 | 140.00 | 142.50 | 140.00 | 142.00 | +1.07% | 19,452,116 |
| 2026-06-01 | 137.00 | 142.00 | 137.00 | 140.50 | +2.55% | 26,792,126 |
| 2026-05-29 | 137.50 | 138.50 | 136.50 | 137.00 | +0.37% | 27,416,612 |
| 2026-05-28 | 137.00 | 138.00 | 136.50 | 136.50 | -0.36% | 16,928,668 |
| 2026-05-27 | 137.00 | 138.00 | 136.00 | 137.00 | +0.74% | 15,541,553 |
| 2026-05-26 | 136.50 | 138.00 | 136.00 | 136.00 | -0.37% | 17,913,361 |
| 2026-05-25 | 137.50 | 137.50 | 136.00 | 136.50 | -0.36% | 11,422,520 |
| 2026-05-22 | 137.50 | 138.00 | 137.00 | 137.00 | -0.36% | 8,279,549 |
| 2026-05-21 | 139.00 | 140.00 | 137.50 | 137.50 | -1.08% | 14,376,464 |
| 2026-05-20 | 142.50 | 143.50 | 139.00 | 139.00 | -2.46% | 23,001,430 |
| 2026-05-19 | 137.00 | 144.00 | 137.00 | 142.50 | +4.01% | 52,536,539 |
| 2026-05-18 | 138.00 | 138.00 | 137.00 | 137.00 | -0.72% | 7,653,424 |
| 2026-05-15 | 137.50 | 138.00 | 137.00 | 138.00 | +0.36% | 8,792,646 |
| 2026-05-14 | 136.50 | 138.00 | 136.50 | 137.50 | +0.00% | 17,400,421 |
| 2026-05-13 | 136.50 | 137.50 | 135.50 | 137.50 | +1.48% | 14,144,199 |
| 2026-05-12 | 135.50 | 136.50 | 135.50 | 135.50 | +0.00% | 9,696,181 |
| 2026-05-11 | 136.50 | 136.50 | 135.50 | 135.50 | -0.73% | 6,599,853 |
| 2026-05-08 | 136.00 | 136.50 | 135.50 | 136.50 | +0.74% | 9,282,555 |
| 2026-05-07 | 135.50 | 136.50 | 135.50 | 135.50 | -0.37% | 14,059,555 |
| 2026-05-06 | 137.00 | 137.00 | 135.50 | 136.00 | +0.00% | 13,230,011 |
| 2026-05-05 | 135.50 | 136.00 | 135.00 | 136.00 | +0.37% | 5,290,308 |
| 2026-05-04 | 137.00 | 137.50 | 135.50 | 135.50 | -0.37% | 6,970,783 |
| 2026-04-30 | 136.00 | 137.00 | 135.50 | 136.00 | -0.37% | 9,776,829 |
| 2026-04-29 | 137.50 | 137.50 | 135.50 | 136.50 | -0.36% | 9,750,105 |
| 2026-04-28 | 137.50 | 138.00 | 136.50 | 137.00 | +0.00% | 17,815,508 |
| 2026-04-27 | 135.00 | 138.00 | 135.00 | 137.00 | +1.11% | 17,076,438 |
| 2026-04-24 | 136.00 | 136.00 | 135.00 | 135.50 | -0.37% | 8,914,995 |
| 2026-04-23 | 136.00 | 136.50 | 135.50 | 136.00 | -0.37% | 5,368,495 |
| 2026-04-22 | 137.50 | 137.50 | 135.50 | 136.50 | -0.36% | 14,195,786 |
| 2026-04-21 | 137.50 | 138.00 | 136.50 | 137.00 | +0.00% | 9,157,970 |
| 2026-04-20 | 137.50 | 138.00 | 137.00 | 137.00 | -0.36% | 12,475,802 |
| 2026-04-17 | 137.00 | 137.50 | 136.50 | 137.50 | +0.73% | 9,301,214 |
| 2026-04-16 | 136.00 | 136.50 | 135.00 | 136.50 | +0.74% | 10,373,494 |
| 2026-04-15 | 135.00 | 135.50 | 134.00 | 135.50 | +0.37% | 8,197,058 |
| 2026-04-14 | 135.00 | 135.00 | 134.00 | 135.00 | +0.37% | 9,281,816 |
| 2026-04-13 | 135.00 | 135.00 | 134.00 | 134.50 | -0.74% | 6,564,830 |
| 2026-04-10 | 135.00 | 135.50 | 134.50 | 135.50 | +0.37% | 6,840,505 |
| 2026-04-09 | 134.00 | 135.00 | 133.00 | 135.00 | +0.75% | 11,272,409 |
| 2026-04-08 | 134.50 | 135.00 | 133.50 | 134.00 | +0.00% | 7,682,372 |
| 2026-04-07 | 134.00 | 134.00 | 133.00 | 134.00 | +0.00% | 5,817,084 |
| 2026-04-02 | 134.50 | 134.50 | 133.50 | 134.00 | +0.00% | 7,458,421 |
| 2026-04-01 | 134.00 | 134.50 | 133.00 | 134.00 | +0.75% | 10,579,340 |
| 2026-03-31 | 133.50 | 134.00 | 133.00 | 133.00 | -0.75% | 12,756,741 |
| 2026-03-30 | 133.50 | 134.50 | 133.00 | 134.00 | +0.00% | 9,380,519 |
| 2026-03-27 | 134.50 | 135.00 | 134.00 | 134.00 | -0.37% | 4,883,631 |
| 2026-03-26 | 135.50 | 135.50 | 134.00 | 134.50 | -0.37% | 5,036,091 |
| 2026-03-25 | 135.50 | 136.00 | 134.00 | 135.00 | +0.75% | 6,996,608 |
| 2026-03-24 | 134.00 | 135.00 | 134.00 | 134.00 | +0.00% | 7,488,128 |
| 2026-03-23 | 133.00 | 135.00 | 133.00 | 134.00 | +0.00% | 16,459,732 |
| 2026-03-20 | 136.00 | 136.50 | 134.00 | 134.00 | -1.11% | 23,694,194 |
| 2026-03-19 | 137.00 | 137.00 | 135.00 | 135.50 | -1.45% | 11,769,140 |
| 2026-03-18 | 137.50 | 137.50 | 136.50 | 137.50 | +0.36% | 9,122,248 |
| 2026-03-17 | 137.00 | 137.50 | 136.00 | 137.00 | +0.37% | 8,983,971 |
| 2026-03-16 | 136.50 | 137.50 | 136.00 | 136.50 | +0.37% | 7,249,390 |
| 2026-03-13 | 136.00 | 136.50 | 135.50 | 136.00 | +0.00% | 7,695,995 |
| 2026-03-12 | 135.00 | 136.50 | 135.00 | 136.00 | +0.37% | 10,749,443 |
| 2026-03-11 | 136.00 | 137.00 | 135.00 | 135.50 | +0.37% | 9,955,734 |
| 2026-03-10 | 137.00 | 137.00 | 134.50 | 135.00 | -0.74% | 12,620,421 |
| 2026-03-09 | 134.50 | 136.50 | 134.50 | 136.00 | -0.37% | 16,719,113 |
| 2026-03-06 | 136.50 | 137.00 | 135.50 | 136.50 | -0.36% | 10,693,177 |
| 2026-03-05 | 136.50 | 137.00 | 135.00 | 137.00 | +1.11% | 13,609,086 |
| 2026-03-04 | 137.00 | 137.50 | 135.00 | 135.50 | -1.81% | 23,956,035 |
| 2026-03-03 | 137.50 | 138.00 | 137.00 | 138.00 | +0.00% | 16,607,857 |
| 2026-03-02 | 135.00 | 138.00 | 134.50 | 138.00 | +2.99% | 29,586,302 |
| 2026-02-26 | 136.00 | 136.00 | 134.00 | 134.00 | -1.47% | 27,610,937 |
| 2026-02-25 | 135.00 | 136.00 | 135.00 | 136.00 | +0.37% | 11,265,352 |
| 2026-02-24 | 134.50 | 135.50 | 134.50 | 135.50 | +0.37% | 13,614,132 |
| 2026-02-23 | 134.00 | 135.00 | 133.50 | 135.00 | +1.50% | 20,538,249 |
| 2026-02-11 | 133.50 | 133.50 | 132.50 | 133.00 | +0.38% | 12,382,926 |
| 2026-02-10 | 132.00 | 133.00 | 132.00 | 132.50 | +0.38% | 10,046,703 |
| 2026-02-09 | 133.00 | 133.50 | 132.00 | 132.00 | -0.75% | 13,526,287 |
| 2026-02-06 | 132.50 | 133.00 | 132.00 | 133.00 | +0.38% | 14,200,849 |
| 2026-02-05 | 133.00 | 133.50 | 132.50 | 132.50 | -0.38% | 14,608,515 |
| 2026-02-04 | 133.50 | 134.00 | 133.00 | 133.00 | -0.37% | 9,409,798 |
| 2026-02-03 | 133.50 | 134.00 | 133.00 | 133.50 | +0.38% | 8,586,549 |
| 2026-02-02 | 134.00 | 134.00 | 133.00 | 133.00 | -0.37% | 9,455,335 |
| 2026-01-30 | 133.50 | 134.50 | 133.00 | 133.50 | +0.00% | 14,567,824 |
| 2026-01-29 | 133.50 | 134.50 | 133.50 | 133.50 | +0.00% | 10,356,812 |
| 2026-01-28 | 133.50 | 134.00 | 133.00 | 133.50 | +0.38% | 9,130,081 |
| 2026-01-27 | 134.00 | 134.50 | 133.00 | 133.00 | -0.75% | 12,793,007 |
| 2026-01-26 | 134.00 | 134.00 | 133.50 | 134.00 | +0.00% | 5,190,923 |
| 2026-01-23 | 133.50 | 134.00 | 133.50 | 134.00 | +0.75% | 4,870,776 |
| 2026-01-22 | 133.00 | 133.50 | 133.00 | 133.00 | +0.00% | 5,905,683 |
| 2026-01-21 | 133.50 | 133.50 | 132.50 | 133.00 | +0.00% | 7,190,815 |
| 2026-01-20 | 133.50 | 134.00 | 133.00 | 133.00 | -0.75% | 5,205,901 |
| 2026-01-19 | 133.50 | 134.00 | 133.00 | 134.00 | +0.75% | 5,659,567 |
| 2026-01-16 | 133.50 | 134.00 | 133.00 | 133.00 | -0.37% | 11,578,802 |
| 2026-01-15 | 133.50 | 134.00 | 133.00 | 133.50 | +0.38% | 9,901,788 |
| 2026-01-14 | 133.50 | 134.00 | 133.00 | 133.00 | -0.37% | 8,297,104 |
| 2026-01-13 | 133.50 | 134.00 | 133.50 | 133.50 | +0.00% | 7,327,915 |
| 2026-01-12 | 133.00 | 134.00 | 132.50 | 133.50 | +0.00% | 4,625,841 |
| 2026-01-09 | 133.00 | 134.00 | 132.50 | 133.50 | +0.00% | 7,484,956 |
| 2026-01-08 | 133.00 | 134.00 | 133.00 | 133.50 | +0.38% | 8,183,945 |
| 2026-01-07 | 132.00 | 133.50 | 132.00 | 133.00 | +0.38% | 12,167,298 |
| 2026-01-06 | 133.00 | 133.50 | 132.50 | 132.50 | -0.38% | 8,206,091 |
| 2026-01-05 | 131.50 | 133.00 | 131.50 | 133.00 | +0.76% | 11,962,134 |
| 2026-01-02 | 131.50 | 132.00 | 131.00 | 132.00 | +1.15% | 3,213,296 |
| 2025-12-31 | 131.50 | 132.00 | 130.50 | 130.50 | -0.38% | 3,539,051 |
| 2025-12-30 | 132.00 | 132.00 | 131.00 | 131.00 | -0.76% | 7,032,812 |
| 2025-12-29 | 131.00 | 132.00 | 131.00 | 132.00 | +0.38% | 4,275,657 |
| 2025-12-26 | 130.50 | 131.50 | 130.50 | 131.50 | +0.77% | 2,533,170 |
| 2025-12-24 | 130.50 | 131.00 | 130.50 | 130.50 | +0.00% | 1,846,522 |
| 2025-12-23 | 130.50 | 131.00 | 130.00 | 130.50 | +0.00% | 4,005,901 |
| 2025-12-22 | 130.50 | 131.00 | 130.00 | 130.50 | -0.38% | 3,532,015 |
| 2025-12-19 | 130.00 | 131.00 | 129.50 | 131.00 | +0.77% | 6,499,277 |
| 2025-12-18 | 129.50 | 130.50 | 129.50 | 130.00 | +0.39% | 3,721,235 |
| 2025-12-17 | 130.50 | 130.50 | 129.50 | 129.50 | -0.77% | 4,554,701 |
| 2025-12-16 | 130.00 | 130.50 | 129.50 | 130.50 | +0.00% | 5,874,207 |
| 2025-12-15 | 130.00 | 131.00 | 130.00 | 130.50 | +0.00% | 4,015,805 |
| 2025-12-12 | 130.50 | 130.50 | 130.00 | 130.50 | +0.38% | 2,713,660 |
| 2025-12-11 | 130.00 | 130.50 | 129.50 | 130.00 | +0.39% | 4,834,486 |
| 2025-12-10 | 130.00 | 130.00 | 129.50 | 129.50 | -0.38% | 4,040,872 |
| 2025-12-09 | 130.00 | 130.00 | 129.50 | 130.00 | +0.39% | 4,789,547 |
| 2025-12-08 | 130.00 | 130.50 | 129.50 | 129.50 | -0.38% | 5,661,478 |
| 2025-12-05 | 130.00 | 131.00 | 129.50 | 130.00 | +0.39% | 5,270,711 |
| 2025-12-04 | 130.00 | 130.50 | 129.50 | 129.50 | -0.38% | 5,679,352 |
| 2025-12-03 | 130.50 | 130.50 | 130.00 | 130.00 | +0.00% | 5,249,364 |
| 2025-12-02 | 130.00 | 130.50 | 130.00 | 130.00 | +0.00% | 6,423,110 |
| 2025-12-01 | 131.00 | 131.00 | 130.00 | 130.00 | -0.38% | 8,586,808 |
| 2025-11-28 | 130.50 | 131.00 | 130.50 | 130.50 | -0.38% | 4,439,013 |
| 2025-11-27 | 130.50 | 131.00 | 130.50 | 131.00 | +0.00% | 4,183,487 |
| 2025-11-26 | 131.00 | 131.50 | 130.50 | 131.00 | +0.00% | 5,463,058 |
| 2025-11-25 | 131.50 | 132.00 | 130.50 | 131.00 | -0.76% | 7,518,312 |
| 2025-11-24 | 132.00 | 133.00 | 131.50 | 132.00 | +0.38% | 21,160,337 |
| 2025-11-21 | 132.00 | 132.50 | 131.00 | 131.50 | -0.38% | 8,232,207 |
| 2025-11-20 | 131.50 | 132.00 | 131.00 | 132.00 | +1.15% | 4,167,564 |
| 2025-11-19 | 131.50 | 132.00 | 130.50 | 130.50 | -0.38% | 4,549,315 |
| 2025-11-18 | 131.50 | 132.00 | 131.00 | 131.00 | -0.76% | 5,974,671 |
| 2025-11-17 | 131.50 | 133.00 | 131.50 | 132.00 | +0.38% | 5,331,177 |
| 2025-11-14 | 132.00 | 132.50 | 131.50 | 131.50 | +0.00% | 3,620,013 |
| 2025-11-13 | 132.50 | 133.00 | 131.50 | 131.50 | -0.38% | 4,746,663 |
| 2025-11-12 | 132.50 | 133.00 | 132.00 | 132.00 | +0.00% | 4,547,951 |
| 2025-11-11 | 133.00 | 133.00 | 132.00 | 132.00 | -0.75% | 3,578,315 |
| 2025-11-10 | 132.50 | 133.00 | 132.00 | 133.00 | +0.38% | 3,226,754 |
| 2025-11-07 | 131.00 | 133.00 | 130.50 | 132.50 | +0.76% | 7,496,436 |
| 2025-11-06 | 132.00 | 132.50 | 131.50 | 131.50 | -0.38% | 6,333,164 |
| 2025-11-05 | 131.50 | 132.00 | 130.00 | 132.00 | +0.76% | 6,114,439 |
| 2025-11-04 | 131.50 | 132.50 | 130.50 | 131.00 | -0.38% | 9,053,370 |
| 2025-11-03 | 132.00 | 133.00 | 131.00 | 131.50 | +0.38% | 7,243,425 |
| 2025-10-31 | 132.00 | 132.00 | 130.50 | 131.00 | -0.38% | 5,528,940 |
| 2025-10-30 | 132.50 | 132.50 | 130.50 | 131.50 | -0.38% | 14,567,482 |
| 2025-10-29 | 132.00 | 133.00 | 131.50 | 132.00 | +0.00% | 5,647,390 |
| 2025-10-28 | 132.50 | 133.00 | 131.50 | 132.00 | +0.00% | 11,318,145 |
| 2025-10-27 | 134.00 | 134.00 | 131.50 | 132.00 | -1.49% | 15,418,313 |
| 2025-10-23 | 133.00 | 134.00 | 133.00 | 134.00 | +0.37% | 4,361,321 |
| 2025-10-22 | 133.00 | 133.50 | 133.00 | 133.50 | +0.38% | 3,984,487 |
| 2025-10-21 | 133.50 | 133.50 | 133.00 | 133.00 | +0.00% | 2,413,854 |
| 2025-10-20 | 133.00 | 133.50 | 133.00 | 133.00 | +0.00% | 3,683,488 |
| 2025-10-17 | 133.00 | 133.00 | 132.50 | 133.00 | +0.76% | 4,286,496 |
| 2025-10-16 | 132.00 | 132.50 | 131.50 | 132.00 | +0.38% | 5,069,794 |
| 2025-10-15 | 132.00 | 132.50 | 131.50 | 131.50 | -0.75% | 10,157,347 |
| 2025-10-14 | 132.00 | 133.00 | 132.00 | 132.50 | +0.00% | 6,566,260 |
| 2025-10-13 | 133.00 | 133.00 | 131.50 | 132.50 | -0.38% | 12,625,187 |
| 2025-10-09 | 133.00 | 133.50 | 132.50 | 133.00 | -0.37% | 5,586,297 |
| 2025-10-08 | 134.00 | 134.00 | 133.00 | 133.50 | +0.38% | 4,018,487 |
| 2025-10-07 | 133.00 | 134.00 | 132.50 | 133.00 | +0.00% | 5,758,975 |
| 2025-10-03 | 133.50 | 134.00 | 132.50 | 133.00 | +0.00% | 7,804,004 |
| 2025-10-02 | 134.00 | 134.00 | 133.00 | 133.00 | -1.12% | 5,555,568 |
| 2025-10-01 | 134.00 | 134.50 | 133.50 | 134.50 | +0.75% | 3,392,484 |
| 2025-09-30 | 135.00 | 135.00 | 133.00 | 133.50 | -0.74% | 8,866,305 |
| 2025-09-29 | 134.50 | 134.50 | 134.50 | 134.50 | +0.00% | 0 |
| 2025-09-26 | 133.50 | 135.00 | 133.00 | 134.50 | +0.75% | 7,779,071 |
| 2025-09-25 | 134.50 | 134.50 | 133.50 | 133.50 | -0.74% | 4,891,586 |
| 2025-09-24 | 134.00 | 134.50 | 133.50 | 134.50 | +0.75% | 3,940,634 |
| 2025-09-23 | 133.50 | 134.00 | 133.00 | 133.50 | +0.00% | 3,337,614 |
| 2025-09-22 | 134.50 | 134.50 | 133.50 | 133.50 | -0.37% | 3,600,026 |
| 2025-09-19 | 134.00 | 134.50 | 133.50 | 134.00 | +0.00% | 11,558,007 |
| 2025-09-18 | 134.50 | 135.00 | 133.50 | 134.00 | -0.37% | 4,589,742 |
| 2025-09-17 | 134.50 | 135.00 | 134.00 | 134.50 | +0.37% | 4,076,022 |
| 2025-09-16 | 134.50 | 135.00 | 134.00 | 134.00 | -0.74% | 4,787,494 |
| 2025-09-15 | 135.50 | 135.50 | 134.50 | 135.00 | -0.37% | 4,537,692 |
| 2025-09-12 | 135.50 | 136.00 | 134.50 | 135.50 | +0.74% | 3,913,875 |
| 2025-09-11 | 135.00 | 136.00 | 134.50 | 134.50 | -0.74% | 6,006,731 |
| 2025-09-10 | 135.00 | 136.00 | 134.50 | 135.50 | +0.00% | 3,812,097 |
| 2025-09-09 | 134.50 | 135.50 | 134.00 | 135.50 | +0.74% | 5,333,337 |
| 2025-09-08 | 134.50 | 135.00 | 134.00 | 134.50 | +0.00% | 3,649,627 |
| 2025-09-05 | 135.00 | 135.50 | 134.00 | 134.50 | -0.37% | 4,300,988 |
| 2025-09-04 | 135.00 | 135.00 | 134.00 | 135.00 | +0.75% | 4,186,122 |
| 2025-09-03 | 134.50 | 135.50 | 134.00 | 134.00 | -0.74% | 4,908,629 |
| 2025-09-02 | 134.00 | 135.00 | 134.00 | 135.00 | +0.75% | 3,816,183 |
| 2025-09-01 | 133.50 | 134.50 | 133.00 | 134.00 | +1.13% | 4,110,205 |
| 2025-08-29 | 133.50 | 134.00 | 132.50 | 132.50 | -0.38% | 7,561,097 |
| 2025-08-28 | 134.50 | 134.50 | 133.00 | 133.00 | -0.75% | 8,011,225 |
| 2025-08-27 | 133.50 | 134.50 | 133.00 | 134.00 | +0.37% | 6,558,698 |
| 2025-08-26 | 134.50 | 134.50 | 133.50 | 133.50 | -1.48% | 39,647,528 |
| 2025-08-25 | 136.00 | 136.50 | 135.00 | 135.50 | -0.37% | 8,303,168 |
| 2025-08-22 | 137.50 | 137.50 | 136.00 | 136.00 | -1.09% | 7,395,107 |
| 2025-08-21 | 137.00 | 138.00 | 136.50 | 137.50 | +0.73% | 7,693,558 |
| 2025-08-20 | 138.00 | 138.00 | 136.00 | 136.50 | -1.09% | 8,967,669 |
| 2025-08-19 | 136.50 | 138.00 | 136.00 | 138.00 | +0.73% | 9,077,884 |
| 2025-08-18 | 134.50 | 137.00 | 134.50 | 137.00 | +1.48% | 10,369,147 |
| 2025-08-15 | 135.50 | 136.00 | 134.50 | 135.00 | +0.37% | 7,357,520 |
| 2025-08-14 | 134.50 | 136.00 | 134.00 | 134.50 | +0.00% | 9,791,531 |
| 2025-08-13 | 134.50 | 135.00 | 134.00 | 134.50 | -0.37% | 7,271,681 |
| 2025-08-12 | 134.50 | 135.00 | 134.00 | 135.00 | +0.37% | 10,297,731 |
| 2025-08-11 | 133.50 | 135.00 | 133.50 | 134.50 | +0.37% | 9,296,443 |
| 2025-08-08 | 132.50 | 134.00 | 132.00 | 134.00 | +1.13% | 9,667,011 |
| 2025-08-07 | 132.50 | 133.50 | 132.00 | 132.50 | +0.00% | 10,176,566 |
| 2025-08-06 | 132.50 | 133.50 | 132.00 | 132.50 | +0.38% | 15,273,033 |
| 2025-08-05 | 131.00 | 132.00 | 130.50 | 132.00 | +0.76% | 11,003,933 |
| 2025-08-04 | 129.50 | 131.00 | 129.50 | 131.00 | +1.16% | 9,729,124 |
| 2025-08-01 | 129.00 | 130.50 | 129.00 | 129.50 | +0.39% | 6,845,260 |
| 2025-07-31 | 129.00 | 129.50 | 128.50 | 129.00 | -0.39% | 8,845,297 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+1.46%). Worst month: Jul (-2.24%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Chunghwa Telecom Co's (2412.TW) latest close?
137.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is 2412.TW's 52-week high and low?
147.00 high and 129.50 low over the trailing 52 weeks, as of 2026-08-07.
What is Chunghwa Telecom Co's strongest and weakest month historically?
Historically, 2412.TW's strongest calendar month has been Nov (average +1.46%) and its weakest Jul (average -2.24%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 933 daily bars in the Closelook data lake.