Chunghwa Telecom Co., Ltd. - Price History
Monthly price history for CHT (Chunghwa Telecom Co., Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $39.57 | $39.57 |
| March 2024 | $39.14 | $39.14 |
| February 2024 | $37.79 | $37.79 |
| January 2024 | $37.58 | $37.58 |
| December 2023 | $39.07 | $39.07 |
| November 2023 | $37.94 | $37.94 |
| October 2023 | $35.63 | $35.63 |
| September 2023 | $35.94 | $35.94 |
| August 2023 | $36.43 | $36.43 |
| July 2023 | $36.70 | $36.70 |
| June 2023 | $37.29 | $37.29 |
| May 2023 | $39.35 | $40.92 |
| April 2023 | $39.63 | $41.22 |
| March 2023 | $37.60 | $39.10 |
| February 2023 | $35.97 | $37.41 |
| January 2023 | $35.62 | $37.05 |
| December 2022 | $35.18 | $36.59 |
| November 2022 | $35.12 | $36.52 |
| October 2022 | $33.09 | $34.41 |
| September 2022 | $34.16 | $35.53 |
| August 2022 | $38.19 | $39.72 |
| July 2022 | $38.62 | $40.17 |
| June 2022 | $39.66 | $41.25 |
| May 2022 | $39.82 | $43 |
| April 2022 | $40.58 | $43.82 |
| March 2022 | $41.16 | $44.45 |
| February 2022 | $41.31 | $44.61 |
| January 2022 | $40.20 | $43.41 |
| December 2021 | $39.09 | $42.21 |
| November 2021 | $37.14 | $40.10 |
| October 2021 | $36.58 | $39.50 |
| September 2021 | $36.39 | $39.29 |
| August 2021 | $37.83 | $40.85 |
| July 2021 | $36.98 | $41.46 |
| June 2021 | $36.27 | $40.66 |
| May 2021 | $36.55 | $40.97 |
| April 2021 | $36.44 | $40.85 |
| March 2021 | $34.92 | $39.14 |
| February 2021 | $35.16 | $39.41 |
| January 2021 | $34.52 | $38.70 |
| December 2020 | $34.45 | $38.62 |
| November 2020 | $33.97 | $38.08 |
| October 2020 | $33.70 | $37.78 |
| September 2020 | $32.32 | $36.23 |
| August 2020 | $32.94 | $36.92 |
| July 2020 | $32.90 | $36.88 |
| June 2020 | $33.86 | $39.37 |
| May 2020 | $31.84 | $37.03 |
| April 2020 | $31.65 | $36.81 |
| March 2020 | $30.59 | $35.57 |
| February 2020 | $30.23 | $35.16 |
| January 2020 | $30.75 | $35.76 |
| December 2019 | $31.73 | $36.90 |
| November 2019 | $32.01 | $37.22 |
| October 2019 | $31.46 | $36.58 |
| September 2019 | $30.69 | $35.69 |
| August 2019 | $29.67 | $34.50 |
| July 2019 | $29.45 | $34.25 |
| June 2019 | $30.18 | $36.54 |
| May 2019 | $29.48 | $35.69 |
| April 2019 | $29.76 | $36.04 |
| March 2019 | $29.36 | $35.55 |
| February 2019 | $28.76 | $34.82 |
| January 2019 | $28.99 | $35.10 |
| December 2018 | $29.56 | $35.79 |
| November 2018 | $28.68 | $34.73 |
| October 2018 | $28.97 | $35.08 |
| September 2018 | $29.66 | $35.91 |
| August 2018 | $29.06 | $35.19 |
| July 2018 | $28.47 | $34.47 |
| June 2018 | $28.36 | $35.92 |
| May 2018 | $28.61 | $36.23 |
| April 2018 | $30 | $37.99 |
| March 2018 | $30.68 | $38.86 |
| February 2018 | $29.22 | $37.01 |
| January 2018 | $29.25 | $37.05 |
| December 2017 | $27.98 | $35.44 |
| November 2017 | $27.41 | $34.71 |
| October 2017 | $26.86 | $34.02 |
| September 2017 | $26.93 | $34.11 |
| August 2017 | $27.33 | $34.61 |
| July 2017 | $26.70 | $33.82 |
| June 2017 | $26.55 | $35.22 |
| May 2017 | $27.15 | $36.01 |
| April 2017 | $25.51 | $33.84 |
| March 2017 | $25.62 | $33.98 |
| February 2017 | $24.78 | $32.87 |
| January 2017 | $23.79 | $31.56 |
| December 2016 | $23.78 | $31.55 |
| November 2016 | $25.14 | $33.35 |
| October 2016 | $25.74 | $34.15 |
| September 2016 | $26.41 | $35.03 |
| August 2016 | $27.03 | $35.85 |
| July 2016 | $27.24 | $36.13 |
| June 2016 | $26.16 | $36.30 |
| May 2016 | $24.44 | $33.91 |
| April 2016 | $24.58 | $34.10 |
| March 2016 | $24.33 | $33.76 |
| February 2016 | $22.62 | $31.39 |
| January 2016 | $22.43 | $31.12 |
| December 2015 | $21.64 | $30.03 |
| November 2015 | $21.91 | $30.40 |
| October 2015 | $22.08 | $30.64 |
| September 2015 | $21.78 | $30.22 |
| August 2015 | $21.93 | $30.43 |
| July 2015 | $22.38 | $31.05 |
| June 2015 | $21.87 | $31.92 |
| May 2015 | $21.70 | $31.67 |
| April 2015 | $22.05 | $32.18 |
| March 2015 | $21.97 | $32.07 |
| February 2015 | $21.56 | $31.46 |
| January 2015 | $20.58 | $30.04 |
| December 2014 | $20.16 | $29.43 |
| November 2014 | $20.62 | $30.09 |
| October 2014 | $20.79 | $30.34 |
| September 2014 | $20.53 | $29.97 |
| August 2014 | $21.39 | $31.22 |
| July 2014 | $20.73 | $30.26 |
| June 2014 | $20.94 | $32.06 |
| May 2014 | $20.81 | $31.85 |
| April 2014 | $20.50 | $31.39 |
| March 2014 | $20.04 | $30.68 |
| February 2014 | $19.76 | $30.25 |
| January 2014 | $19.20 | $29.40 |
| December 2013 | $20.22 | $30.96 |
| November 2013 | $20.33 | $31.12 |
| October 2013 | $20.80 | $31.84 |
| September 2013 | $20.63 | $31.58 |
| August 2013 | $20.54 | $31.45 |
| July 2013 | $20.95 | $32.07 |
| June 2013 | $19.87 | $32.11 |
| May 2013 | $19.41 | $31.36 |
| April 2013 | $19.95 | $32.24 |
| March 2013 | $19.25 | $31.10 |
| February 2013 | $19.20 | $31.02 |
| January 2013 | $19.78 | $31.97 |
| December 2012 | $20.01 | $32.34 |
| November 2012 | $19.90 | $32.15 |
| October 2012 | $19.23 | $31.08 |
| September 2012 | $19.65 | $31.75 |
| August 2012 | $18.59 | $30.04 |
| July 2012 | $18.36 | $29.67 |
| June 2012 | $18.32 | $31.43 |
| May 2012 | $17.39 | $29.84 |
| April 2012 | $18.06 | $30.98 |
| March 2012 | $17.93 | $30.76 |
| February 2012 | $17.72 | $30.41 |
| January 2012 | $18.89 | $32.41 |
| December 2011 | $19.40 | $33.28 |
| November 2011 | $19.48 | $33.43 |
| October 2011 | $19.60 | $33.63 |
| September 2011 | $19.23 | $33 |
| August 2011 | $20.27 | $34.77 |
| July 2011 | $20.26 | $34.76 |
| June 2011 | $19.11 | $34.55 |
| May 2011 | $18.09 | $32.70 |
| April 2011 | $17.45 | $31.55 |
| March 2011 | $17.24 | $31.16 |
| February 2011 | $16.32 | $29.51 |
| January 2011 | $16.52 | $29.87 |
| December 2010 | $17.47 | $25.27 |
| November 2010 | $16.67 | $24.11 |
| October 2010 | $16.18 | $23.40 |
| September 2010 | $15.50 | $22.42 |
| August 2010 | $14.22 | $20.57 |
| July 2010 | $13.77 | $21.15 |
| June 2010 | $12.82 | $19.69 |
| May 2010 | $12.41 | $19.06 |
| April 2010 | $12.71 | $19.52 |
| March 2010 | $12.65 | $19.43 |
| February 2010 | $12.16 | $18.68 |
| January 2010 | $12.19 | $18.98 |
| December 2009 | $13.12 | $18.57 |
| November 2009 | $12.56 | $17.79 |
| October 2009 | $12.27 | $17.38 |
| September 2009 | $12.74 | $18.04 |
| August 2009 | $12.08 | $17.10 |
| July 2009 | $12.33 | $17.46 |
| June 2009 | $11.99 | $18.03 |
| May 2009 | $11.49 | $17.28 |
| April 2009 | $11.42 | $17.18 |
| March 2009 | $11.02 | $16.57 |
| February 2009 | $11.11 | $16.71 |
| January 2009 | $10.88 | $16.37 |
| December 2008 | $11.29 | $16.98 |
| November 2008 | $11.32 | $17.02 |
| October 2008 | $11.91 | $17.91 |
| September 2008 | $13.36 | $25.76 |
| August 2008 | $13.96 | $26.92 |
| July 2008 | $14.22 | $27.42 |
| June 2008 | $14.32 | $27.61 |
| May 2008 | $13.98 | $26.96 |
| April 2008 | $14.40 | $27.76 |
| March 2008 | $14.68 | $28.32 |
| February 2008 | $13.85 | $26.71 |
| January 2008 | $11.85 | $22.86 |
| December 2007 | $11.91 | $22.97 |
| November 2007 | $12.37 | $23.86 |
| October 2007 | $11.92 | $22.98 |
| September 2007 | $11.47 | $22.12 |
| August 2007 | $10.88 | $20.97 |
| July 2007 | $10.29 | $19.85 |
| June 2007 | $10.16 | $20.53 |
| May 2007 | $10.13 | $20.48 |
| April 2007 | $10.72 | $21.66 |
| March 2007 | $10.73 | $21.68 |
| February 2007 | $10.38 | $20.97 |
| January 2007 | $11.15 | $22.54 |
| December 2006 | $10.62 | $21.47 |
| November 2006 | $10.23 | $20.68 |
| October 2006 | $9.85 | $19.90 |
| September 2006 | $9.32 | $18.84 |
| August 2006 | $9.32 | $18.84 |
| July 2006 | $9.18 | $19.81 |
| June 2006 | $9.13 | $19.71 |
| May 2006 | $10.13 | $21.86 |
| April 2006 | $10.19 | $21.98 |
| March 2006 | $9.69 | $20.90 |
| February 2006 | $9.35 | $20.17 |
| January 2006 | $9.21 | $19.87 |
| December 2005 | $9.07 | $19.58 |
| November 2005 | $8.61 | $18.59 |
| October 2005 | $8.56 | $18.48 |
| September 2005 | $9.15 | $19.75 |
| August 2005 | $9.52 | $20.54 |
| July 2005 | $9.93 | $22.95 |
| June 2005 | $9.90 | $22.86 |
| May 2005 | $9.62 | $22.21 |
| April 2005 | $9.36 | $21.63 |
| March 2005 | $9.79 | $22.61 |
| February 2005 | $10.07 | $23.26 |
| January 2005 | $10 | $23.10 |
| December 2004 | $9.72 | $22.46 |
| November 2004 | $9.63 | $22.25 |
| October 2004 | $8.70 | $20.11 |
| September 2004 | $8.13 | $18.79 |
| August 2004 | $7.88 | $18.20 |
| July 2004 | $7.43 | $17.16 |
| June 2004 | $7.56 | $18.82 |
| May 2004 | $6.92 | $17.23 |
| April 2004 | $7.15 | $17.80 |
| March 2004 | $7.59 | $18.90 |
| February 2004 | $7.05 | $17.54 |
| January 2004 | $6.86 | $17.07 |
| December 2003 | $6.22 | $15.47 |
| November 2003 | $6.30 | $15.67 |
| October 2003 | $6.64 | $16.52 |
| September 2003 | $6.01 | $14.95 |
| August 2003 | $6.05 | $15.07 |
| July 2003 | $5.91 | $14.71 |
CHT
Price: $38.16
52 week price:
Dividend Yield: 0.12%
5-year range yield:
Forward Dividend Yield: 4.01%
Payout Ratio: 100.59%
Payout Ratio Range:
Dividend Per Share: 1.53 USD
Earnings Per Share: 1.49 USD
P/E Ratio: 25.37
Exchange: NYQ
Sector: Communication Services
Industry: Telecom Services
Volume: 114900
Ebitda: 672.5 millionMarket Capitalization: 30.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 21
DGR3: 22.71%
DGR5: 11.20%
DGR10: 4.71%