XNYS
Datos históricos de Chunghwa Telecom Co., Ltd.
Chunghwa Telecom Co., Ltd. · CHT
$46.18
▲ +0.19 (+0.41%)
Última operación · 10/10/2026, 19:52:14 UTC
- Variación en el periodo
- +6.98%
- Máximo
- US$46.48
- 16 de junio de 2026
- Mínimo
- US$39.28
- 23 de marzo de 2026
- Volumen medio diario
- 0.18 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 46.36 | 46.46 | 45.81 | 45.99 | −0.45% | 171,541.98 |
| 8 oct 2026 | 45.91 | 46.27 | 45.88 | 46.20 | +0.92% | 173,917.141 |
| 7 oct 2026 | 45.87 | 46.05 | 45.65 | 45.78 | −0.65% | 205,091.554 |
| 6 oct 2026 | 46.20 | 46.20 | 45.53 | 46.08 | −0.15% | 186,514.415 |
| 5 oct 2026 | 46.21 | 46.34 | 46.13 | 46.15 | −0.02% | 200,390.127 |
| 2 oct 2026 | 45.73 | 46.16 | 45.66 | 46.16 | +1.34% | 193,025.334 |
| 1 oct 2026 | 45.64 | 45.71 | 45.26 | 45.55 | +0.15% | 228,417.952 |
| 30 sep 2026 | 45.60 | 45.67 | 45.28 | 45.48 | −0.24% | 320,939.428 |
| 29 sep 2026 | 45.58 | 45.65 | 45.19 | 45.59 | −0.85% | 338,685.79 |
| 28 sep 2026 | 45.48 | 46.14 | 45.48 | 45.98 | −0.37% | 225,293.71 |
| 25 sep 2026 | 46.06 | 46.25 | 45.82 | 46.15 | +0.17% | 139,986.874 |
| 24 sep 2026 | 46.41 | 46.41 | 45.74 | 46.07 | −0.28% | 313,135.711 |
| 23 sep 2026 | 46.02 | 46.30 | 45.67 | 46.20 | +0.20% | 311,932.11 |
| 22 sep 2026 | 45.94 | 46.26 | 45.72 | 46.11 | +0.46% | 272,588.223 |
| 21 sep 2026 | 45.99 | 46.15 | 45.70 | 45.90 | 0.00% | 245,321.574 |
| 18 sep 2026 | 45.45 | 46.07 | 45.39 | 45.90 | +0.39% | 412,019.391 |
| 17 sep 2026 | 44.47 | 45.97 | 44.47 | 45.72 | +1.20% | 287,795.953 |
| 16 sep 2026 | 45.40 | 45.63 | 44.93 | 45.18 | −0.42% | 262,068.438 |
| 15 sep 2026 | 45.23 | 45.55 | 45.11 | 45.37 | +0.27% | 342,998.398 |
| 14 sep 2026 | 45.11 | 45.30 | 44.79 | 45.25 | +0.89% | 390,171.527 |
| 11 sep 2026 | 44.80 | 44.89 | 44.58 | 44.85 | +0.72% | 162,317.15 |
| 10 sep 2026 | 44.70 | 44.74 | 44.31 | 44.53 | +0.25% | 241,464.724 |
| 9 sep 2026 | 44.42 | 44.64 | 44.06 | 44.42 | +0.43% | 241,533.476 |
| 8 sep 2026 | 43.96 | 44.42 | 43.89 | 44.23 | +0.94% | 235,471.864 |
| 4 sep 2026 | 43.40 | 43.88 | 43.40 | 43.82 | +0.14% | 130,876.178 |
| 3 sep 2026 | 43.74 | 43.84 | 43.47 | 43.76 | +0.64% | 194,231.446 |
| 2 sep 2026 | 43.51 | 43.60 | 43.32 | 43.48 | +0.56% | 183,256.24 |
| 1 sep 2026 | 43.21 | 43.50 | 42.93 | 43.24 | +0.07% | 217,850.302 |
| 31 ago 2026 | 43.00 | 43.26 | 42.85 | 43.21 | +0.51% | 232,486.611 |
| 28 ago 2026 | 42.98 | 43.35 | 42.95 | 42.99 | +0.02% | 175,945.052 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.