Chunghwa Telecom Co., Ltd. ( CHT) - Price History
Monthly price history for CHT (Chunghwa Telecom Co., Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $42.82 | $42.82 |
| June 2026 | $44.26 | $44.26 |
| May 2026 | $43.77 | $43.77 |
| April 2026 | $43.34 | $43.34 |
| March 2026 | $42.24 | $42.24 |
| February 2026 | $43.24 | $43.24 |
| January 2026 | $42.48 | $42.48 |
| December 2025 | $41.71 | $41.71 |
| November 2025 | $41.81 | $41.81 |
| October 2025 | $42.58 | $42.58 |
| September 2025 | $43.62 | $43.62 |
| August 2025 | $43.51 | $43.51 |
| July 2025 | $43.40 | $43.40 |
| June 2025 | $44.95 | $46.61 |
| May 2025 | $41.93 | $43.48 |
| April 2025 | $39 | $40.44 |
| March 2025 | $37.82 | $39.21 |
| February 2025 | $37.50 | $38.88 |
| January 2025 | $37.46 | $38.84 |
| December 2024 | $36.31 | $37.65 |
| November 2024 | $36.74 | $38.09 |
| October 2024 | $36.35 | $37.69 |
| September 2024 | $38.26 | $39.67 |
| August 2024 | $37.28 | $38.65 |
| July 2024 | $35.83 | $37.15 |
| June 2024 | $35.82 | $38.61 |
| May 2024 | $36.75 | $39.61 |
| April 2024 | $34.99 | $37.71 |
| March 2024 | $36.32 | $39.14 |
| February 2024 | $35.06 | $37.79 |
| January 2024 | $34.87 | $37.58 |
| December 2023 | $36.25 | $39.07 |
| November 2023 | $35.20 | $37.94 |
| October 2023 | $33.06 | $35.63 |
| September 2023 | $33.35 | $35.94 |
| August 2023 | $33.80 | $36.43 |
| July 2023 | $34.05 | $36.70 |
| June 2023 | $34.60 | $37.29 |
| May 2023 | $36.51 | $40.92 |
| April 2023 | $36.78 | $41.22 |
| March 2023 | $34.88 | $39.10 |
| February 2023 | $33.38 | $37.41 |
| January 2023 | $33.06 | $37.05 |
| December 2022 | $32.64 | $36.59 |
| November 2022 | $32.58 | $36.52 |
| October 2022 | $30.70 | $34.41 |
| September 2022 | $31.70 | $35.53 |
| August 2022 | $35.44 | $39.72 |
| July 2022 | $35.84 | $40.17 |
| June 2022 | $36.80 | $41.25 |
| May 2022 | $36.95 | $43 |
| April 2022 | $37.65 | $43.82 |
| March 2022 | $38.20 | $44.45 |
| February 2022 | $38.33 | $44.61 |
| January 2022 | $37.30 | $43.41 |
| December 2021 | $36.27 | $42.21 |
| November 2021 | $34.46 | $40.10 |
| October 2021 | $33.94 | $39.50 |
| September 2021 | $33.76 | $39.29 |
| August 2021 | $35.10 | $40.85 |
| July 2021 | $34.31 | $41.46 |
| June 2021 | $33.65 | $40.66 |
| May 2021 | $33.91 | $40.97 |
| April 2021 | $33.81 | $40.85 |
| March 2021 | $32.39 | $39.14 |
| February 2021 | $32.62 | $39.41 |
| January 2021 | $32.03 | $38.70 |
| December 2020 | $31.96 | $38.62 |
| November 2020 | $31.52 | $38.08 |
| October 2020 | $31.27 | $37.78 |
| September 2020 | $29.98 | $36.23 |
| August 2020 | $30.56 | $36.92 |
| July 2020 | $30.52 | $36.88 |
| June 2020 | $31.41 | $39.37 |
| May 2020 | $29.54 | $37.03 |
| April 2020 | $29.37 | $36.81 |
| March 2020 | $28.38 | $35.57 |
| February 2020 | $28.05 | $35.16 |
| January 2020 | $28.53 | $35.76 |
| December 2019 | $29.44 | $36.90 |
| November 2019 | $29.69 | $37.22 |
| October 2019 | $29.18 | $36.58 |
| September 2019 | $28.47 | $35.69 |
| August 2019 | $27.52 | $34.50 |
| July 2019 | $27.32 | $34.25 |
| June 2019 | $28 | $36.54 |
| May 2019 | $27.35 | $35.69 |
| April 2019 | $27.61 | $36.04 |
| March 2019 | $27.24 | $35.55 |
| February 2019 | $26.68 | $34.82 |
| January 2019 | $26.89 | $35.10 |
| December 2018 | $27.42 | $35.79 |
| November 2018 | $26.61 | $34.73 |
| October 2018 | $26.88 | $35.08 |
| September 2018 | $27.51 | $35.91 |
| August 2018 | $26.96 | $35.19 |
| July 2018 | $26.41 | $34.47 |
| June 2018 | $26.31 | $35.92 |
| May 2018 | $26.54 | $36.23 |
| April 2018 | $27.83 | $37.99 |
| March 2018 | $28.47 | $38.86 |
| February 2018 | $27.11 | $37.01 |
| January 2018 | $27.14 | $37.05 |
| December 2017 | $25.96 | $35.44 |
| November 2017 | $25.43 | $34.71 |
| October 2017 | $24.92 | $34.02 |
| September 2017 | $24.99 | $34.11 |
| August 2017 | $25.35 | $34.61 |
| July 2017 | $24.77 | $33.82 |
| June 2017 | $24.64 | $35.22 |
| May 2017 | $25.19 | $36.01 |
| April 2017 | $23.67 | $33.84 |
| March 2017 | $23.77 | $33.98 |
| February 2017 | $23 | $32.87 |
| January 2017 | $22.08 | $31.56 |
| December 2016 | $22.07 | $31.55 |
| November 2016 | $23.33 | $33.35 |
| October 2016 | $23.89 | $34.15 |
| September 2016 | $24.51 | $35.03 |
| August 2016 | $25.08 | $35.85 |
| July 2016 | $25.28 | $36.13 |
| June 2016 | $24.28 | $36.30 |
| May 2016 | $22.68 | $33.91 |
| April 2016 | $22.81 | $34.10 |
| March 2016 | $22.58 | $33.76 |
| February 2016 | $20.99 | $31.39 |
| January 2016 | $20.81 | $31.12 |
| December 2015 | $20.08 | $30.03 |
| November 2015 | $20.33 | $30.40 |
| October 2015 | $20.49 | $30.64 |
| September 2015 | $20.21 | $30.22 |
| August 2015 | $20.35 | $30.43 |
| July 2015 | $20.77 | $31.05 |
| June 2015 | $20.30 | $31.92 |
| May 2015 | $20.14 | $31.67 |
| April 2015 | $20.46 | $32.18 |
| March 2015 | $20.39 | $32.07 |
| February 2015 | $20 | $31.46 |
| January 2015 | $19.10 | $30.04 |
| December 2014 | $18.71 | $29.43 |
| November 2014 | $19.13 | $30.09 |
| October 2014 | $19.29 | $30.34 |
| September 2014 | $19.06 | $29.97 |
| August 2014 | $19.85 | $31.22 |
| July 2014 | $19.24 | $30.26 |
| June 2014 | $19.43 | $32.06 |
| May 2014 | $19.31 | $31.85 |
| April 2014 | $19.03 | $31.39 |
| March 2014 | $18.60 | $30.68 |
| February 2014 | $18.34 | $30.25 |
| January 2014 | $17.82 | $29.40 |
| December 2013 | $18.77 | $30.96 |
| November 2013 | $18.86 | $31.12 |
| October 2013 | $19.30 | $31.84 |
| September 2013 | $19.14 | $31.58 |
| August 2013 | $19.06 | $31.45 |
| July 2013 | $19.44 | $32.07 |
| June 2013 | $18.44 | $32.11 |
| May 2013 | $18.01 | $31.36 |
| April 2013 | $18.51 | $32.24 |
| March 2013 | $17.86 | $31.10 |
| February 2013 | $17.81 | $31.02 |
| January 2013 | $18.36 | $31.97 |
| December 2012 | $18.57 | $32.34 |
| November 2012 | $18.46 | $32.15 |
| October 2012 | $17.85 | $31.08 |
| September 2012 | $18.23 | $31.75 |
| August 2012 | $17.25 | $30.04 |
| July 2012 | $17.04 | $29.67 |
| June 2012 | $17 | $31.43 |
| May 2012 | $16.14 | $29.84 |
| April 2012 | $16.75 | $30.98 |
| March 2012 | $16.63 | $30.76 |
| February 2012 | $16.44 | $30.41 |
| January 2012 | $17.52 | $32.41 |
| December 2011 | $18 | $33.28 |
| November 2011 | $18.08 | $33.43 |
| October 2011 | $18.18 | $33.63 |
| September 2011 | $17.84 | $33 |
| August 2011 | $18.80 | $34.77 |
| July 2011 | $18.80 | $34.76 |
| June 2011 | $17.72 | $34.55 |
| May 2011 | $16.78 | $32.70 |
| April 2011 | $16.19 | $31.55 |
| March 2011 | $15.99 | $31.16 |
| February 2011 | $15.14 | $29.51 |
| January 2011 | $15.32 | $29.87 |
| December 2010 | $16.20 | $25.27 |
| November 2010 | $15.46 | $24.11 |
| October 2010 | $15.01 | $23.40 |
| September 2010 | $14.38 | $22.42 |
| August 2010 | $13.19 | $20.57 |
| July 2010 | $12.77 | $21.15 |
| June 2010 | $11.89 | $19.69 |
| May 2010 | $11.51 | $19.06 |
| April 2010 | $11.79 | $19.52 |
| March 2010 | $11.73 | $19.43 |
| February 2010 | $11.28 | $18.68 |
| January 2010 | $11.30 | $18.98 |
| December 2009 | $12.16 | $18.57 |
| November 2009 | $11.65 | $17.79 |
| October 2009 | $11.38 | $17.38 |
| September 2009 | $11.82 | $18.04 |
| August 2009 | $11.20 | $17.10 |
| July 2009 | $11.44 | $17.46 |
| June 2009 | $12.23 | $19.83 |
| May 2009 | $11.72 | $19.01 |
| April 2009 | $11.66 | $18.90 |
| March 2009 | $11.24 | $18.23 |
| February 2009 | $9.47 | $15.35 |
| January 2009 | $9.28 | $15.04 |
| December 2008 | $9.62 | $15.60 |
| November 2008 | $9.64 | $15.64 |
| October 2008 | $10.15 | $16.46 |
| September 2008 | $11.32 | $23.67 |
| August 2008 | $11.84 | $24.74 |
| July 2008 | $12.05 | $25.19 |
| June 2008 | $12.14 | $25.37 |
| May 2008 | $11.85 | $24.77 |
| April 2008 | $12.20 | $25.51 |
| March 2008 | $12.45 | $26.02 |
| February 2008 | $11.74 | $24.54 |
| January 2008 | $10.05 | $21 |
| December 2007 | $10.10 | $21.11 |
| November 2007 | $9.54 | $19.93 |
| October 2007 | $9.19 | $19.20 |
| September 2007 | $8.84 | $18.48 |
| August 2007 | $8.38 | $17.52 |
| July 2007 | $7.93 | $16.58 |
| June 2007 | $8.57 | $18.86 |
| May 2007 | $8.56 | $18.82 |
| April 2007 | $9.04 | $19.90 |
| March 2007 | $9.05 | $19.92 |
| February 2007 | $8.76 | $19.27 |
| January 2007 | $9.41 | $20.71 |
| December 2006 | $8.97 | $19.73 |
| November 2006 | $8.64 | $19 |
| October 2006 | $8.31 | $18.29 |
| September 2006 | $7.87 | $17.31 |
| August 2006 | $7.87 | $17.31 |
| July 2006 | $7.87 | $18.57 |
| June 2006 | $7.83 | $18.47 |
| May 2006 | $8.68 | $20.49 |
| April 2006 | $8.73 | $20.60 |
| March 2006 | $8.30 | $19.59 |
| February 2006 | $8.01 | $18.90 |
| January 2006 | $7.89 | $18.62 |
| December 2005 | $7.78 | $18.35 |
| November 2005 | $7.38 | $17.42 |
| October 2005 | $7.34 | $17.32 |
| September 2005 | $7.84 | $18.51 |
| August 2005 | $8.16 | $19.25 |
| July 2005 | $8.47 | $21.51 |
| June 2005 | $8.44 | $21.43 |
| May 2005 | $8.20 | $20.82 |
| April 2005 | $7.99 | $20.27 |
| March 2005 | $8.35 | $21.19 |
| February 2005 | $8.59 | $21.80 |
| January 2005 | $8.53 | $21.65 |
| December 2004 | $8.29 | $21.05 |
| November 2004 | $8.21 | $20.85 |
| October 2004 | $7.43 | $18.85 |
| September 2004 | $6.94 | $17.61 |
| August 2004 | $6.72 | $17.06 |
| July 2004 | $6.34 | $16.08 |
| June 2004 | $6.42 | $17.64 |
| May 2004 | $5.88 | $16.15 |
| April 2004 | $6.07 | $16.68 |
| March 2004 | $6.44 | $17.71 |
| February 2004 | $5.98 | $16.44 |
| January 2004 | $5.82 | $16 |
| December 2003 | $5.28 | $14.50 |
| November 2003 | $5.34 | $14.69 |
| October 2003 | $5.63 | $15.48 |
| September 2003 | $5.10 | $14.01 |
| August 2003 | $5.14 | $14.12 |
| July 2003 | $5.02 | $13.79 |
CHT
Price: $42.82
52 week price:
Dividend Yield: 3.80%
5-year range yield:
Forward Dividend Yield: 3.84%
Payout Ratio: 100.24%
Payout Ratio Range:
Dividend Per Share: 1.65 USD
Earnings Per Share: 1.59 USD
P/E Ratio: 28.33
Exchange: NYQ
Sector: Communication Services
Industry: Telecom Services
Country: Taiwan
Volume: 114900
Ebitda: 672.5 millionMarket Capitalization: 34.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: -12.94%