Chunghwa Telecom Co Ltd（CHT）— 价格历史

截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-09-02	43.51	43.60	43.32	43.48	+0.56%	183,300
2026-09-01	43.21	43.50	42.93	43.24	+0.07%	217,900
2026-08-31	43.00	43.26	42.85	43.21	+0.54%	232,500
2026-08-28	42.98	42.98	42.98	42.98	+0.00%	0
2026-08-27	42.69	43.06	42.51	42.98	+0.16%	193,900
2026-08-26	43.08	43.08	42.81	42.91	-0.60%	169,200
2026-08-25	42.99	43.20	42.81	43.17	+0.00%	137,600
2026-08-24	43.51	43.63	43.08	43.17	-0.48%	179,000
2026-08-21	43.51	43.65	43.30	43.38	+0.05%	225,900
2026-08-20	43.06	43.44	42.82	43.36	+0.84%	229,500
2026-08-19	42.96	43.04	42.75	43.00	+0.23%	168,000
2026-08-18	42.80	42.93	42.54	42.90	+0.96%	189,000
2026-08-17	42.47	42.89	42.36	42.49	-0.21%	211,400
2026-08-14	42.28	42.64	42.28	42.58	+0.71%	206,300
2026-08-13	42.41	42.41	42.20	42.28	-0.14%	165,000
2026-08-12	42.26	42.47	42.16	42.34	-0.12%	144,000
2026-08-11	42.40	42.42	42.25	42.39	+0.12%	117,500
2026-08-10	42.27	42.58	42.09	42.34	-0.42%	158,400
2026-08-07	42.44	42.69	42.33	42.52	+0.57%	197,500
2026-08-06	42.23	42.35	42.00	42.28	+0.62%	174,100
2026-08-05	42.09	42.18	41.91	42.02	+0.31%	175,200
2026-08-04	42.10	42.30	41.70	41.89	-1.27%	185,900
2026-08-03	42.81	42.81	42.26	42.43	-0.42%	199,900
2026-07-31	42.77	42.99	42.50	42.61	-0.16%	133,200
2026-07-30	43.12	43.12	42.47	42.68	-1.04%	152,000
2026-07-29	43.13	43.45	42.94	43.13	-0.25%	151,700
2026-07-28	43.15	43.49	43.15	43.24	+0.37%	109,000
2026-07-27	43.01	43.28	43.00	43.08	+0.77%	200,500
2026-07-24	42.64	42.91	42.64	42.75	+0.92%	133,300
2026-07-23	42.59	42.82	42.29	42.36	-1.07%	159,600
2026-07-22	43.06	43.06	42.64	42.82	-0.46%	135,500
2026-07-21	42.63	43.03	42.59	43.02	+0.99%	174,300
2026-07-20	42.61	42.90	42.36	42.60	+0.38%	256,500
2026-07-17	42.68	42.88	42.39	42.44	+0.35%	195,900
2026-07-16	41.80	42.35	41.66	42.29	+1.78%	164,800
2026-07-15	41.62	41.89	41.41	41.55	+0.27%	267,000
2026-07-14	41.33	41.87	41.14	41.44	-0.10%	432,900
2026-07-13	41.39	42.91	41.30	41.48	+0.10%	246,700
2026-07-10	41.67	41.73	41.30	41.44	-0.17%	159,300
2026-07-09	41.80	41.93	41.39	41.51	-4.66%	147,000
2026-07-08	43.48	43.82	43.27	43.54	-0.39%	121,300
2026-07-07	44.28	44.34	43.70	43.71	-0.91%	171,800
2026-07-06	44.24	44.24	43.78	44.11	+0.25%	160,100
2026-07-02	44.35	44.37	43.72	44.00	-0.05%	133,500
2026-07-01	44.22	44.62	43.83	44.02	-0.54%	173,200
2026-06-30	44.33	44.37	44.08	44.26	-0.49%	86,200
2026-06-29	44.91	44.91	44.19	44.48	-1.02%	150,700
2026-06-26	44.62	45.04	44.62	44.94	+0.33%	117,900
2026-06-25	44.66	45.24	44.66	44.79	+0.63%	148,300
2026-06-24	45.30	45.30	44.41	44.51	-1.37%	187,800
2026-06-23	45.55	45.60	45.04	45.13	-0.97%	181,600
2026-06-22	45.53	45.74	45.31	45.57	+0.55%	121,000
2026-06-18	45.82	45.98	45.19	45.32	-0.44%	205,800
2026-06-17	46.17	46.17	45.46	45.52	-1.62%	231,400
2026-06-16	46.22	46.48	46.22	46.27	+0.61%	99,100
2026-06-15	46.25	46.28	45.92	45.99	-0.22%	94,300
2026-06-12	46.21	46.21	45.71	46.09	+0.20%	105,900
2026-06-11	45.76	46.36	45.65	46.00	+0.90%	114,100
2026-06-10	45.62	45.74	45.52	45.59	+1.04%	110,100
2026-06-09	44.99	45.29	44.61	45.12	+2.50%	169,800
2026-06-08	43.89	44.10	43.78	44.02	-1.21%	118,600
2026-06-05	45.12	45.12	44.55	44.56	-1.33%	257,700
2026-06-04	45.05	45.58	44.66	45.16	+0.58%	100,000
2026-06-03	45.20	45.20	44.85	44.90	-1.10%	109,700
2026-06-02	45.18	45.57	45.18	45.40	+0.49%	125,900
2026-06-01	44.00	45.19	44.00	45.18	+3.22%	150,800
2026-05-29	43.70	43.90	43.53	43.77	+0.60%	126,000
2026-05-28	43.53	44.55	43.26	43.51	-0.53%	149,000
2026-05-27	43.27	43.76	43.27	43.74	+0.88%	104,700
2026-05-26	43.72	43.85	43.35	43.36	-0.73%	345,100
2026-05-22	43.82	43.84	43.53	43.68	-0.32%	55,000
2026-05-21	43.91	43.94	43.59	43.82	-0.36%	83,300
2026-05-20	44.38	44.42	43.74	43.98	-2.38%	178,200
2026-05-19	44.87	45.10	44.56	45.05	+3.49%	145,100
2026-05-18	43.38	43.68	43.38	43.53	+0.55%	105,300
2026-05-15	43.47	43.68	43.27	43.29	-0.48%	106,700
2026-05-14	43.49	43.91	43.33	43.50	+0.00%	129,000
2026-05-13	43.26	43.53	43.12	43.50	+0.42%	141,800
2026-05-12	43.22	43.50	42.87	43.32	+0.51%	115,500
2026-05-11	43.57	43.84	43.08	43.10	-1.62%	191,700
2026-05-08	43.50	43.81	43.37	43.81	+1.04%	92,200
2026-05-07	43.55	44.16	43.32	43.36	+0.05%	221,400
2026-05-06	43.18	43.45	43.18	43.34	+0.53%	147,200
2026-05-05	42.79	43.29	42.79	43.11	+0.65%	85,200
2026-05-04	42.94	43.16	42.80	42.83	-0.74%	123,100
2026-05-01	43.36	43.54	43.02	43.15	-0.44%	145,500
2026-04-30	42.96	43.35	42.96	43.34	+0.86%	109,200
2026-04-29	43.35	43.35	42.87	42.97	-1.38%	77,000
2026-04-28	43.41	43.70	43.37	43.57	-0.07%	119,200
2026-04-27	43.50	44.03	43.41	43.60	+1.28%	150,800
2026-04-24	43.12	43.56	42.98	43.05	-0.30%	97,600
2026-04-23	43.15	43.45	42.95	43.18	+0.07%	107,800
2026-04-22	43.49	43.49	43.03	43.15	+0.12%	109,400
2026-04-21	43.57	43.67	43.01	43.10	-0.90%	116,800
2026-04-20	43.50	43.77	43.44	43.49	-0.55%	77,400
2026-04-17	43.42	44.12	43.42	43.73	+0.67%	115,100
2026-04-16	43.10	43.52	42.39	43.44	+1.19%	153,500
2026-04-15	42.74	43.03	42.55	42.93	+0.77%	155,900
2026-04-14	42.34	42.74	42.34	42.60	+0.97%	159,200
2026-04-13	42.21	42.29	41.84	42.19	+0.07%	152,600
2026-04-10	42.39	43.44	42.12	42.16	-0.75%	160,800
2026-04-09	42.39	42.71	42.31	42.48	-0.35%	188,800
2026-04-08	42.65	43.00	42.53	42.63	+0.90%	262,300
2026-04-07	42.21	42.36	42.01	42.25	-0.31%	135,900
2026-04-06	42.53	42.53	42.11	42.38	-0.07%	122,200
2026-04-02	42.26	42.94	41.98	42.41	+0.05%	168,300
2026-04-01	42.20	42.53	42.00	42.39	+0.36%	186,200
2026-03-31	41.91	42.53	41.56	42.24	+0.55%	211,400
2026-03-30	42.19	42.36	41.78	42.01	-0.17%	174,700
2026-03-27	42.37	42.57	41.80	42.08	-1.10%	308,700
2026-03-26	42.46	42.87	42.10	42.55	+0.05%	189,500
2026-03-25	42.65	43.08	42.34	42.53	+0.14%	161,000
2026-03-24	41.51	42.69	41.43	42.47	+0.57%	250,100
2026-03-23	42.25	42.77	39.28	42.23	+1.15%	572,700
2026-03-20	42.63	42.94	41.60	41.75	-3.11%	914,000
2026-03-19	42.82	43.29	42.56	43.09	+0.02%	326,700
2026-03-18	43.17	43.40	42.85	43.08	-0.67%	173,200
2026-03-17	43.35	43.76	43.25	43.37	+0.67%	194,500
2026-03-16	43.14	43.49	43.01	43.08	+0.91%	221,400
2026-03-13	42.93	43.26	42.61	42.69	+0.07%	165,000
2026-03-12	43.04	43.17	42.04	42.66	-0.54%	151,200
2026-03-11	42.94	43.07	42.60	42.89	-0.60%	152,900
2026-03-10	42.96	43.60	42.87	43.15	-0.02%	205,000
2026-03-09	42.60	43.32	42.35	43.16	+0.56%	209,800
2026-03-06	42.77	43.02	42.32	42.92	+0.12%	132,000
2026-03-05	42.98	43.59	42.23	42.87	-0.90%	205,500
2026-03-04	43.36	43.50	42.87	43.26	-0.57%	217,000
2026-03-03	43.14	43.63	42.09	43.51	-0.39%	151,800
2026-03-02	43.44	43.80	43.24	43.68	+1.02%	195,000
2026-02-27	43.25	43.45	42.80	43.24	+0.30%	175,200
2026-02-26	43.45	43.51	42.79	43.11	-1.17%	184,400
2026-02-25	43.56	43.87	43.42	43.62	+0.16%	141,300
2026-02-24	42.85	43.68	42.81	43.55	+1.61%	231,300
2026-02-23	42.87	43.23	42.59	42.86	+0.40%	198,100
2026-02-20	42.45	42.69	42.09	42.69	+0.40%	146,100
2026-02-19	42.59	42.73	42.27	42.52	-0.72%	115,900
2026-02-18	42.87	43.06	42.69	42.83	-0.44%	187,000
2026-02-17	42.91	43.24	42.61	43.02	+0.70%	144,500
2026-02-13	42.69	42.85	42.49	42.72	-0.16%	162,600
2026-02-12	42.66	43.01	42.32	42.79	+0.82%	131,000
2026-02-11	42.21	42.56	41.99	42.44	+0.74%	190,300
2026-02-10	41.92	42.49	41.86	42.13	+0.79%	267,600
2026-02-09	41.40	41.81	41.20	41.80	+0.55%	212,500
2026-02-06	41.66	42.00	41.30	41.57	+0.41%	339,300
2026-02-05	41.91	41.91	41.20	41.40	-0.89%	364,100
2026-02-04	42.55	42.81	41.49	41.77	-0.17%	300,000
2026-02-03	41.65	42.24	41.50	41.84	+0.05%	282,800
2026-02-02	42.29	42.39	41.82	41.82	-1.55%	200,700
2026-01-30	42.69	43.00	42.00	42.48	-0.38%	221,100
2026-01-29	42.82	42.95	42.51	42.64	-0.14%	202,200
2026-01-28	42.39	42.95	42.21	42.70	+0.83%	184,100
2026-01-27	42.55	42.86	42.29	42.35	-0.82%	267,200
2026-01-26	43.07	43.07	42.65	42.70	-0.77%	172,700
2026-01-23	42.69	43.08	42.62	43.03	+0.87%	171,900
2026-01-22	42.32	42.70	42.32	42.66	+0.78%	191,000
2026-01-21	42.38	42.61	42.21	42.33	-0.14%	205,400
2026-01-20	42.09	42.39	42.01	42.39	+0.45%	195,300
2026-01-16	41.96	42.31	41.89	42.20	+0.12%	234,100
2026-01-15	42.11	42.23	41.95	42.15	+0.14%	242,300
2026-01-14	41.98	42.16	41.63	42.09	+0.50%	333,900
2026-01-13	42.01	42.01	41.75	41.88	-0.29%	139,000
2026-01-12	41.86	42.17	41.68	42.00	+0.21%	157,300
2026-01-09	42.33	42.54	41.84	41.91	-1.20%	179,200
2026-01-08	41.94	42.43	41.94	42.42	+1.27%	164,900
2026-01-07	41.80	42.02	41.75	41.89	+0.82%	217,000
2026-01-06	41.96	42.23	41.55	41.55	-1.14%	261,700
2026-01-05	41.91	42.30	41.91	42.03	+0.69%	226,300
2026-01-02	41.99	41.99	41.70	41.74	+0.07%	163,800
2025-12-31	41.55	41.89	41.55	41.71	-0.22%	113,500
2025-12-30	41.57	41.87	41.50	41.80	+0.19%	147,600
2025-12-29	41.74	41.85	41.60	41.72	+0.26%	135,400
2025-12-26	41.54	41.63	41.34	41.61	+0.70%	119,800
2025-12-24	41.15	41.47	41.15	41.32	+0.15%	55,100
2025-12-23	41.17	41.34	41.17	41.26	+0.61%	119,300
2025-12-22	41.04	41.06	40.43	41.01	-0.12%	160,800
2025-12-19	41.02	41.39	41.01	41.06	+0.79%	313,900
2025-12-18	41.00	41.46	40.35	40.74	-0.29%	207,600
2025-12-17	40.95	41.18	40.74	40.86	-0.66%	146,900
2025-12-16	41.48	41.55	41.05	41.13	-0.89%	157,600
2025-12-15	41.55	41.64	41.36	41.50	+0.24%	156,900
2025-12-12	41.41	41.55	41.34	41.40	-0.14%	127,800
2025-12-11	41.56	41.79	41.29	41.46	+0.00%	289,800
2025-12-10	41.37	41.56	41.30	41.46	+0.14%	154,700
2025-12-09	41.71	41.71	41.31	41.40	-0.17%	187,700
2025-12-08	41.82	41.94	41.39	41.47	-0.86%	185,400
2025-12-05	41.54	41.95	41.54	41.83	+1.11%	147,400
2025-12-04	41.32	41.47	41.23	41.37	-0.17%	146,800
2025-12-03	41.42	41.55	41.27	41.44	+0.27%	97,800
2025-12-02	41.30	41.34	41.16	41.33	+0.63%	113,200
2025-12-01	41.60	41.77	41.03	41.07	-1.77%	203,300
2025-11-28	41.77	42.05	41.57	41.81	-0.24%	91,800
2025-11-26	41.96	42.16	41.79	41.91	+0.36%	216,800
2025-11-25	41.58	41.89	41.43	41.76	+0.43%	238,800
2025-11-24	41.72	42.10	41.53	41.58	-0.67%	160,000
2025-11-21	41.91	42.37	41.77	41.86	-0.07%	190,600
2025-11-20	41.91	42.11	41.84	41.89	+0.84%	187,500
2025-11-19	41.88	42.00	41.48	41.54	-1.07%	163,700
2025-11-18	42.11	42.28	41.67	41.99	-0.47%	192,000
2025-11-17	42.40	42.58	42.10	42.19	-0.45%	101,300
2025-11-14	42.41	42.73	41.88	42.38	-0.07%	212,800
2025-11-13	42.62	42.69	42.08	42.41	-0.80%	177,600
2025-11-12	42.34	42.85	41.75	42.75	+0.73%	228,300
2025-11-11	42.46	42.51	42.11	42.44	-0.12%	162,200
2025-11-10	42.61	42.92	42.23	42.49	+0.21%	194,400
2025-11-07	42.32	42.83	42.30	42.40	+1.22%	165,300
2025-11-06	41.89	42.10	40.02	41.89	-0.78%	245,200
2025-11-05	42.35	42.66	42.15	42.22	+0.26%	182,600
2025-11-04	42.35	42.35	41.96	42.11	-1.06%	185,300
2025-11-03	42.58	42.66	42.39	42.56	-0.05%	99,800
2025-10-31	42.47	42.70	42.34	42.58	-0.19%	128,500
2025-10-30	42.72	42.79	42.55	42.66	-0.35%	127,600
2025-10-29	43.34	43.34	42.80	42.81	-1.36%	103,200
2025-10-28	43.01	43.43	42.76	43.40	+1.05%	102,900
2025-10-27	42.93	43.09	42.66	42.95	-0.85%	158,500
2025-10-24	43.25	43.36	43.13	43.32	+0.28%	105,500
2025-10-23	43.50	43.50	43.15	43.20	-0.53%	111,400
2025-10-22	43.45	43.57	43.21	43.43	+0.21%	87,600
2025-10-21	43.56	43.62	43.30	43.34	-1.10%	88,600
2025-10-20	43.72	43.91	43.56	43.82	+0.57%	145,300
2025-10-17	43.45	43.66	43.45	43.57	+0.37%	101,800
2025-10-16	43.21	43.45	43.10	43.41	+0.28%	141,100
2025-10-15	42.96	43.29	42.95	43.29	+0.72%	124,300
2025-10-14	42.96	43.06	42.83	42.98	-0.02%	136,700
2025-10-13	42.93	43.06	42.85	42.99	+0.14%	130,100
2025-10-10	43.08	43.18	42.69	42.93	-0.14%	144,200
2025-10-09	43.49	43.49	42.95	42.99	-1.04%	89,500
2025-10-08	43.49	43.70	43.41	43.44	-0.55%	152,900
2025-10-07	43.34	43.68	43.26	43.68	+1.04%	127,500
2025-10-06	43.32	43.66	43.15	43.23	-0.28%	149,700
2025-10-03	43.38	43.50	43.27	43.35	-0.14%	106,100
2025-10-02	43.75	43.75	43.18	43.41	-1.07%	147,700
2025-10-01	43.76	44.07	43.72	43.88	+0.60%	117,900
2025-09-30	43.61	43.73	43.56	43.62	-0.09%	111,200
2025-09-29	43.77	44.17	43.65	43.66	-0.25%	116,200
2025-09-26	43.83	43.95	43.71	43.77	+0.39%	116,300
2025-09-25	43.96	43.96	43.52	43.60	-0.73%	152,600
2025-09-24	43.91	44.10	43.87	43.92	+0.16%	97,100
2025-09-23	44.05	44.21	43.83	43.85	-0.70%	119,100
2025-09-22	43.95	44.61	43.85	44.16	+0.34%	118,800
2025-09-19	44.12	44.27	43.99	44.01	-0.92%	262,400
2025-09-18	44.55	44.65	43.91	44.42	-0.80%	71,000
2025-09-17	44.69	45.07	44.69	44.78	+0.45%	97,700
2025-09-16	44.93	44.95	44.58	44.58	-0.91%	121,800
2025-09-15	45.04	45.14	44.67	44.99	+0.25%	106,100
2025-09-12	45.01	45.01	44.61	44.88	-0.22%	134,600
2025-09-11	44.64	45.09	44.51	44.98	+1.01%	150,400
2025-09-10	44.50	44.57	44.33	44.53	+0.29%	77,600
2025-09-09	44.43	44.56	44.27	44.40	+0.48%	120,300
2025-09-08	44.33	44.33	43.67	44.19	+0.02%	87,400
2025-09-05	43.98	44.22	43.98	44.18	+0.43%	64,500

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：5月（+4.70%）。最弱月份：7月（-5.07%）。基于2年每日数据（2025–2026）。

1月+2.76%
2月+2.18%
3月-1.64%
4月+2.52%
5月+4.70%
6月+1.88%
7月-5.07%
8月+0.63%
9月+0.25%
10月-2.96%
11月-1.76%
12月+1.56%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

Chunghwa Telecom Co Ltd（CHT）最新收盘价是多少？

2026-09-02 收于 43.48，来自Closelook数据湖的每日价格记录。

CHT 的52周最高价和最低价是多少？

过去52周最高 46.48、最低 39.28（截至 2026-09-02）。

Chunghwa Telecom Co Ltd 历史上最强和最弱的月份是哪个？

历史上，CHT 最强的日历月份是5月（平均 +4.70%），最弱的是7月（平均 -5.07%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的418根日线计算。