Chunghwa Telecom Stock Price History
NYSE: CHTTelecommunicationsTelecommunications EquipmentUSD
45.97-0.23 (-0.50%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
CHT price history at a glance
The price history for Chunghwa Telecom (CHT) on this page begins on July 14, 2003, when the stock closed at $17.39; it most recently closed at $46.20 on October 5, 2026. The highest price in this record is $47.03, reached on June 23, 2025; the latest close is 1.8% below that peak. Across the 22 complete calendar years in the table, CHT finished higher in 14 and lower in 8. Its best year was 2004 (+41.0%) and its worst was 2022 (-13.3%).
Over roughly 23 years the share price changed +165.7%, a 4.3% compound annual price return (excluding dividends). In the last 12 months alone, CHT has gained 6.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $47.03
- Date of high
- Jun 23, 2025
- Low since 2003
- $15.11
- Date of low
- Aug 4, 2003
- 52-week high
- $46.48
- 52-week low
- $39.28
- Last close
- $46.20
CHT returns
1 week
+1.43%
1 month
+4.45%
3 months
+11.30%
6 months
+8.76%
Year to date
+10.76%
1 year
+6.35%
3 years
+28.73%
5 years
+16.20%
CHT price return, excluding dividends.
CHT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 46.20 | +10.69% |
| 2025 | 41.74 | +11.81% |
| 2024 | 37.33 | -4.45% |
| 2023 | 39.07 | +6.78% |
| 2022 | 36.59 | -13.31% |
| 2021 | 42.21 | +9.30% |
| 2020 | 38.62 | +4.89% |
| 2019 | 36.82 | +4.57% |
| 2018 | 35.21 | -0.65% |
| 2017 | 35.44 | +12.33% |
| 2016 | 31.55 | +5.06% |
| 2015 | 30.03 | +2.42% |
| 2014 | 29.32 | -4.50% |
| 2013 | 30.70 | -5.54% |
| 2012 | 32.50 | -2.34% |
| 2011 | 33.28 | +5.36% |
| 2010 | 31.59 | +23.71% |
| 2009 | 25.53 | +16.14% |
| 2008 | 21.99 | +1.67% |
| 2007 | 21.62 | -3.55% |
| 2006 | 22.42 | +7.52% |
| 2005 | 20.85 | -12.83% |
| 2004 | 23.92 | +40.99% |
| 2003* | 16.97 | -2.42% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
CHT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 45.91 | 46.26 | 45.88 | 46.20 | +0.92% | |
| 45.87 | 46.05 | 45.65 | 45.78 | -0.65% | |
| 46.20 | 46.20 | 45.53 | 46.08 | -0.15% | |
| 46.21 | 46.34 | 46.13 | 46.15 | -0.02% | |
| 45.73 | 46.16 | 45.66 | 46.16 | +1.34% | |
| 45.64 | 45.71 | 45.26 | 45.55 | +0.15% | |
| 45.60 | 45.67 | 45.28 | 45.48 | -0.24% | |
| 45.58 | 45.65 | 45.19 | 45.59 | -0.85% | |
| 45.48 | 46.14 | 45.48 | 45.98 | -0.37% | |
| 46.06 | 46.25 | 45.82 | 46.15 | +0.17% | |
| 46.41 | 46.41 | 45.74 | 46.07 | -0.28% | |
| 46.02 | 46.30 | 45.67 | 46.20 | +0.20% | |
| 45.94 | 46.26 | 45.72 | 46.11 | +0.46% | |
| 45.99 | 46.15 | 45.70 | 45.90 | 0.00% | |
| 45.45 | 46.07 | 45.39 | 45.90 | +0.39% | |
| 44.47 | 45.97 | 44.47 | 45.72 | +1.20% | |
| 45.40 | 45.63 | 44.93 | 45.18 | -0.42% | |
| 45.23 | 45.55 | 45.11 | 45.37 | +0.27% | |
| 45.11 | 45.30 | 44.79 | 45.25 | +0.89% | |
| 44.80 | 44.89 | 44.58 | 44.85 | +0.72% | |
| 44.70 | 44.74 | 44.31 | 44.53 | +0.25% | |
| 44.42 | 44.64 | 44.06 | 44.42 | +0.43% | |
| 43.96 | 44.42 | 43.89 | 44.23 | +0.94% | |
| 43.40 | 43.88 | 43.40 | 43.82 | +0.14% | |
| 43.74 | 43.84 | 43.47 | 43.76 | +0.64% | |
| 43.51 | 43.60 | 43.32 | 43.48 | +0.56% | |
| 43.21 | 43.50 | 42.93 | 43.24 | +0.07% | |
| 43.00 | 43.26 | 42.85 | 43.21 | +0.51% | |
| 42.98 | 43.35 | 42.95 | 42.99 | +0.02% | |
| 42.69 | 43.06 | 42.51 | 42.98 | +0.16% | |
| 43.08 | 43.08 | 42.81 | 42.91 | -0.60% | |
| 42.99 | 43.20 | 42.81 | 43.17 | 0.00% | |
| 43.51 | 43.63 | 43.08 | 43.17 | -0.48% | |
| 43.51 | 43.65 | 43.30 | 43.38 | +0.05% | |
| 43.06 | 43.44 | 42.82 | 43.36 | +0.84% | |
| 42.96 | 43.04 | 42.75 | 43.00 | +0.23% | |
| 42.80 | 42.93 | 42.54 | 42.90 | +0.96% | |
| 42.47 | 42.89 | 42.36 | 42.49 | -0.21% | |
| 42.28 | 42.64 | 42.28 | 42.58 | +0.71% | |
| 42.41 | 42.41 | 42.20 | 42.28 | -0.14% | |
| 42.26 | 42.47 | 42.16 | 42.34 | -0.12% | |
| 42.40 | 42.42 | 42.25 | 42.39 | +0.12% | |
| 42.27 | 42.58 | 42.09 | 42.34 | -0.42% | |
| 42.44 | 42.69 | 42.33 | 42.52 | +0.57% | |
| 42.23 | 42.35 | 42.00 | 42.28 | +0.62% | |
| 42.09 | 42.18 | 41.91 | 42.02 | +0.31% | |
| 42.10 | 42.30 | 41.70 | 41.89 | -1.27% | |
| 42.81 | 42.81 | 42.26 | 42.43 | -0.42% | |
| 42.77 | 42.99 | 42.50 | 42.61 | -0.16% | |
| 43.12 | 43.12 | 42.47 | 42.68 | -1.04% | |
| 43.13 | 43.45 | 42.94 | 43.13 | -0.25% | |
| 43.15 | 43.49 | 43.15 | 43.24 | +0.37% | |
| 43.01 | 43.28 | 43.00 | 43.08 | +0.77% | |
| 42.64 | 42.91 | 42.64 | 42.75 | +0.92% | |
| 42.59 | 42.82 | 42.29 | 42.36 | -1.07% | |
| 43.06 | 43.06 | 42.64 | 42.82 | -0.46% | |
| 42.63 | 43.03 | 42.59 | 43.02 | +0.99% | |
| 42.61 | 42.90 | 42.36 | 42.60 | +0.38% | |
| 42.68 | 42.88 | 42.39 | 42.44 | +0.35% | |
| 41.80 | 42.35 | 41.66 | 42.29 | +1.78% | |
| 41.62 | 41.89 | 41.41 | 41.55 | +0.27% | |
| 41.33 | 41.87 | 41.14 | 41.44 | -0.10% | |
| 41.39 | 42.91 | 41.30 | 41.48 | +0.10% | |
| 41.67 | 41.73 | 41.30 | 41.44 | -0.17% | |
| 41.80 | 41.93 | 41.39 | 41.51 | -4.66% | |
| 43.48 | 43.82 | 43.27 | 43.54 | -0.39% | |
| 44.28 | 44.34 | 43.70 | 43.71 | -0.91% | |
| 44.24 | 44.24 | 43.78 | 44.11 | +0.25% | |
| 44.35 | 44.37 | 43.72 | 44.00 | -0.05% | |
| 44.22 | 44.62 | 43.83 | 44.02 | -0.54% | |
| 44.33 | 44.37 | 44.08 | 44.26 | -0.49% | |
| 44.91 | 44.91 | 44.19 | 44.48 | -1.02% | |
| 44.62 | 45.04 | 44.62 | 44.94 | +0.33% | |
| 44.66 | 45.24 | 44.66 | 44.79 | +0.63% | |
| 45.30 | 45.30 | 44.41 | 44.51 | -1.37% | |
| 45.55 | 45.60 | 45.04 | 45.13 | -0.97% | |
| 45.53 | 45.74 | 45.31 | 45.57 | +0.55% | |
| 45.82 | 45.98 | 45.19 | 45.32 | -0.44% | |
| 46.17 | 46.17 | 45.46 | 45.52 | -1.62% | |
| 46.22 | 46.48 | 46.22 | 46.27 | +0.61% | |
| 46.25 | 46.28 | 45.92 | 45.99 | -0.22% | |
| 46.21 | 46.21 | 45.71 | 46.09 | +0.20% | |
| 45.76 | 46.36 | 45.65 | 46.00 | +0.90% | |
| 45.62 | 45.74 | 45.52 | 45.59 | +1.04% | |
| 44.99 | 45.29 | 44.61 | 45.12 | +2.50% | |
| 43.89 | 44.10 | 43.78 | 44.02 | -1.21% | |
| 45.12 | 45.12 | 44.55 | 44.56 | -1.33% | |
| 45.05 | 45.58 | 44.66 | 45.16 | +0.58% | |
| 45.20 | 45.20 | 44.85 | 44.90 | -1.10% | |
| 45.18 | 45.57 | 45.18 | 45.40 | +0.49% | |
| 44.00 | 45.19 | 44.00 | 45.18 | +3.22% | |
| 43.70 | 43.90 | 43.53 | 43.77 | +0.60% | |
| 43.53 | 44.55 | 43.26 | 43.51 | -0.53% | |
| 43.27 | 43.76 | 43.27 | 43.74 | +0.88% | |
| 43.72 | 43.85 | 43.35 | 43.36 | -0.73% | |
| 43.82 | 43.84 | 43.53 | 43.68 | -0.32% | |
| 43.91 | 43.94 | 43.59 | 43.82 | -0.36% | |
| 44.38 | 44.42 | 43.74 | 43.98 | -2.38% | |
| 44.87 | 45.10 | 44.56 | 45.05 | +3.49% | |
| 43.38 | 43.68 | 43.38 | 43.53 | +0.55% | |
| 43.47 | 43.68 | 43.27 | 43.29 | -0.48% | |
| 43.49 | 43.91 | 43.33 | 43.50 | 0.00% | |
| 43.26 | 43.53 | 43.12 | 43.50 | +0.42% | |
| 43.22 | 43.50 | 42.87 | 43.32 | +0.51% | |
| 43.57 | 43.84 | 43.08 | 43.10 | -1.62% | |
| 43.50 | 43.81 | 43.37 | 43.81 | +1.04% | |
| 43.55 | 44.16 | 43.32 | 43.36 | +0.05% | |
| 43.18 | 43.45 | 43.18 | 43.34 | +0.53% | |
| 42.79 | 43.29 | 42.79 | 43.11 | +0.65% | |
| 42.94 | 43.16 | 42.80 | 42.83 | -0.74% | |
| 43.36 | 43.54 | 43.02 | 43.15 | -0.44% | |
| 42.96 | 43.35 | 42.96 | 43.34 | +0.86% | |
| 43.35 | 43.35 | 42.87 | 42.97 | -1.38% | |
| 43.41 | 43.70 | 43.37 | 43.57 | -0.07% | |
| 43.50 | 44.03 | 43.41 | 43.60 | +1.28% | |
| 43.12 | 43.56 | 42.98 | 43.05 | -0.30% | |
| 43.15 | 43.45 | 42.95 | 43.18 | +0.07% | |
| 43.49 | 43.49 | 43.03 | 43.15 | +0.12% | |
| 43.57 | 43.67 | 43.01 | 43.10 | -0.90% | |
| 43.50 | 43.77 | 43.44 | 43.49 | -0.55% | |
| 43.42 | 44.12 | 43.42 | 43.73 | +0.67% | |
| 43.10 | 43.52 | 42.39 | 43.44 | +1.19% | |
| 42.74 | 43.03 | 42.55 | 42.93 | +0.77% | |
| 42.34 | 42.74 | 42.34 | 42.60 | +0.97% | |
| 42.21 | 42.29 | 41.84 | 42.19 | +0.07% | |
| 42.39 | 43.44 | 42.12 | 42.16 | -0.75% | |
| 42.39 | 42.71 | 42.31 | 42.48 | -0.35% | |
| 42.65 | 43.00 | 42.53 | 42.63 | +0.90% | |
| 42.21 | 42.36 | 42.01 | 42.25 | -0.31% | |
| 42.53 | 42.53 | 42.11 | 42.38 | -0.07% | |
| 42.26 | 42.94 | 41.98 | 42.41 | +0.05% | |
| 42.20 | 42.53 | 42.00 | 42.39 | +0.36% | |
| 41.91 | 42.53 | 41.56 | 42.24 | +0.55% | |
| 42.19 | 42.36 | 41.78 | 42.01 | -0.17% | |
| 42.37 | 42.57 | 41.80 | 42.08 | -1.10% | |
| 42.46 | 42.87 | 42.10 | 42.55 | +0.05% | |
| 42.65 | 43.08 | 42.34 | 42.53 | +0.14% | |
| 41.51 | 42.69 | 41.43 | 42.47 | +0.57% | |
| 42.25 | 42.77 | 39.28 | 42.23 | +1.15% | |
| 42.63 | 42.94 | 41.60 | 41.75 | -3.11% | |
| 42.82 | 43.29 | 42.56 | 43.09 | +0.02% | |
| 43.17 | 43.40 | 42.85 | 43.08 | -0.67% | |
| 43.35 | 43.76 | 43.25 | 43.37 | +0.67% | |
| 43.14 | 43.49 | 43.01 | 43.08 | +0.91% | |
| 42.93 | 43.26 | 42.61 | 42.69 | +0.07% | |
| 43.04 | 43.17 | 42.04 | 42.66 | -0.54% | |
| 42.94 | 43.07 | 42.60 | 42.89 | -0.60% | |
| 42.96 | 43.60 | 42.87 | 43.15 | -0.02% | |
| 42.60 | 43.32 | 42.35 | 43.16 | +0.56% | |
| 42.77 | 43.02 | 42.32 | 42.92 | +0.12% | |
| 42.98 | 43.59 | 42.23 | 42.87 | -0.90% | |
| 43.36 | 43.50 | 42.87 | 43.26 | -0.57% | |
| 43.14 | 43.63 | 42.09 | 43.51 | -0.39% | |
| 43.44 | 43.80 | 43.24 | 43.68 | +1.02% | |
| 43.25 | 43.45 | 42.80 | 43.24 | +0.30% | |
| 43.45 | 43.51 | 42.79 | 43.11 | -1.17% | |
| 43.56 | 43.87 | 43.42 | 43.62 | +0.16% | |
| 42.85 | 43.68 | 42.81 | 43.55 | +1.61% | |
| 42.87 | 43.23 | 42.59 | 42.86 | +0.40% | |
| 42.45 | 42.69 | 42.09 | 42.69 | +0.40% | |
| 42.59 | 42.73 | 42.27 | 42.52 | -0.72% | |
| 42.87 | 43.06 | 42.69 | 42.83 | -0.44% | |
| 42.91 | 43.24 | 42.61 | 43.02 | +0.70% | |
| 42.69 | 42.85 | 42.49 | 42.72 | -0.16% | |
| 42.66 | 43.01 | 42.32 | 42.79 | +0.82% | |
| 42.21 | 42.56 | 41.99 | 42.44 | +0.74% | |
| 41.92 | 42.49 | 41.86 | 42.13 | +0.79% | |
| 41.40 | 41.81 | 41.20 | 41.80 | +0.55% | |
| 41.66 | 42.00 | 41.30 | 41.57 | +0.41% | |
| 41.91 | 41.91 | 41.20 | 41.40 | -0.89% | |
| 42.55 | 42.81 | 41.49 | 41.77 | -0.17% | |
| 41.65 | 42.24 | 41.50 | 41.84 | +0.05% | |
| 42.29 | 42.39 | 41.82 | 41.82 | -1.55% | |
| 42.69 | 43.00 | 42.00 | 42.48 | -0.38% | |
| 42.82 | 42.95 | 42.51 | 42.64 | -0.14% | |
| 42.39 | 42.95 | 42.21 | 42.70 | +0.83% | |
| 42.55 | 42.86 | 42.29 | 42.35 | -0.82% | |
| 43.07 | 43.07 | 42.65 | 42.70 | -0.77% | |
| 42.69 | 43.08 | 42.62 | 43.03 | +0.87% | |
| 42.32 | 42.70 | 42.32 | 42.66 | +0.78% | |
| 42.38 | 42.61 | 42.21 | 42.33 | -0.14% | |
| 42.09 | 42.39 | 42.01 | 42.39 | +0.45% | |
| 41.96 | 42.31 | 41.89 | 42.20 | +0.12% | |
| 42.11 | 42.23 | 41.95 | 42.15 | +0.14% | |
| 41.98 | 42.16 | 41.63 | 42.09 | +0.50% | |
| 42.01 | 42.01 | 41.75 | 41.88 | -0.29% | |
| 41.86 | 42.17 | 41.68 | 42.00 | +0.21% | |
| 42.33 | 42.54 | 41.84 | 41.91 | -1.20% | |
| 41.94 | 42.43 | 41.94 | 42.42 | +1.27% | |
| 41.80 | 42.02 | 41.75 | 41.89 | +0.82% | |
| 41.96 | 42.23 | 41.55 | 41.55 | -1.14% | |
| 41.91 | 42.30 | 41.91 | 42.03 | +0.69% | |
| 41.99 | 41.99 | 41.70 | 41.74 | +0.07% | |
| 41.55 | 41.89 | 41.55 | 41.71 | -0.22% | |
| 41.57 | 41.87 | 41.50 | 41.80 | +0.19% | |
| 41.74 | 41.85 | 41.60 | 41.72 | +0.26% | |
| 41.54 | 41.63 | 41.34 | 41.61 | +0.70% | |
| 41.15 | 41.47 | 41.15 | 41.32 | +0.15% | |
| 41.17 | 41.34 | 41.17 | 41.26 | +0.61% | |
| 41.04 | 41.06 | 40.43 | 41.01 | -0.12% | |
| 41.02 | 41.39 | 41.01 | 41.06 | +0.79% | |
| 41.00 | 41.46 | 40.35 | 40.74 | -0.29% | |
| 40.95 | 41.18 | 40.74 | 40.86 | -0.66% | |
| 41.48 | 41.55 | 41.05 | 41.13 | -0.89% | |
| 41.55 | 41.64 | 41.36 | 41.50 | +0.24% | |
| 41.41 | 41.55 | 41.34 | 41.40 | -0.14% | |
| 41.56 | 41.79 | 41.29 | 41.46 | 0.00% | |
| 41.37 | 41.56 | 41.30 | 41.46 | +0.14% | |
| 41.71 | 41.71 | 41.31 | 41.40 | -0.17% | |
| 41.82 | 41.94 | 41.39 | 41.47 | -0.86% | |
| 41.54 | 41.95 | 41.54 | 41.83 | +1.11% | |
| 41.32 | 41.47 | 41.23 | 41.37 | -0.17% | |
| 41.42 | 41.55 | 41.27 | 41.44 | +0.27% | |
| 41.30 | 41.34 | 41.16 | 41.33 | +0.63% | |
| 41.60 | 41.77 | 41.03 | 41.07 | -1.77% | |
| 41.77 | 42.05 | 41.57 | 41.81 | -0.24% | |
| 41.96 | 42.16 | 41.79 | 41.91 | +0.36% | |
| 41.58 | 41.89 | 41.43 | 41.76 | +0.43% | |
| 41.72 | 42.10 | 41.53 | 41.58 | -0.67% | |
| 41.91 | 42.37 | 41.77 | 41.86 | -0.07% | |
| 41.91 | 42.11 | 41.84 | 41.89 | +0.84% | |
| 41.88 | 42.00 | 41.48 | 41.54 | -1.07% | |
| 42.11 | 42.28 | 41.67 | 41.99 | -0.47% | |
| 42.40 | 42.58 | 42.10 | 42.19 | -0.45% | |
| 42.41 | 42.73 | 41.88 | 42.38 | -0.07% | |
| 42.62 | 42.69 | 42.08 | 42.41 | -0.80% | |
| 42.34 | 42.85 | 41.75 | 42.75 | +0.73% | |
| 42.46 | 42.51 | 42.11 | 42.44 | -0.12% | |
| 42.61 | 42.92 | 42.23 | 42.49 | +0.21% | |
| 42.32 | 42.83 | 42.30 | 42.40 | +1.22% | |
| 41.89 | 42.10 | 40.02 | 41.89 | -0.78% | |
| 42.35 | 42.66 | 42.15 | 42.22 | +0.26% | |
| 42.35 | 42.35 | 41.96 | 42.11 | -1.06% | |
| 42.58 | 42.66 | 42.39 | 42.56 | -0.05% | |
| 42.47 | 42.70 | 42.34 | 42.58 | -0.19% | |
| 42.72 | 42.79 | 42.55 | 42.66 | -0.35% | |
| 43.34 | 43.34 | 42.80 | 42.81 | -1.36% | |
| 43.01 | 43.43 | 42.76 | 43.40 | +1.05% | |
| 42.93 | 43.09 | 42.66 | 42.95 | -0.85% | |
| 43.25 | 43.36 | 43.13 | 43.32 | +0.28% | |
| 43.50 | 43.50 | 43.15 | 43.20 | -0.53% | |
| 43.45 | 43.57 | 43.21 | 43.43 | +0.21% | |
| 43.56 | 43.62 | 43.30 | 43.34 | -1.10% | |
| 43.72 | 43.91 | 43.56 | 43.82 | +0.57% | |
| 43.45 | 43.66 | 43.45 | 43.57 | +0.37% | |
| 43.21 | 43.45 | 43.10 | 43.41 | +0.28% | |
| 42.96 | 43.29 | 42.95 | 43.29 | +0.72% | |
| 42.96 | 43.06 | 42.83 | 42.98 | -0.02% | |
| 42.93 | 43.06 | 42.85 | 42.99 | +0.14% | |
| 43.08 | 43.18 | 42.69 | 42.93 | -0.14% | |
| 43.49 | 43.49 | 42.95 | 42.99 | -1.04% | |
| 43.49 | 43.70 | 43.41 | 43.44 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CHT chart for longer ranges.