Chunghwa Telecom Co Ltd (CHT) stock
CHTNYSERadiotelephone Communications
$48.99+0.44 (+0.91%)
Close on Oct 30, 2026Market cap $38.00BP/E 32.0Yield –
Price history
Chunghwa Telecom share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$48.99
+0.91% on the day
52-week range
$39.28 – $49.17
-0.4% from the high
Change over 52 weeks
+14.8%
From $42.66 on Oct 30, 2025
Average volume
198,504
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $48.18 | $49.17 | $48.18 | $48.99 | +0.91% | 123,524 |
| Oct 29, 2026 | $48.49 | $48.73 | $48.40 | $48.55 | +0.83% | 122,488 |
| Oct 28, 2026 | $48.24 | $48.48 | $47.98 | $48.15 | -0.78% | 131,722 |
| Oct 27, 2026 | $48.27 | $48.79 | $48.27 | $48.53 | +0.81% | 146,968 |
| Oct 26, 2026 | $48.35 | $48.78 | $48.05 | $48.14 | -0.76% | 136,043 |
| Oct 23, 2026 | $48.43 | $48.99 | $48.09 | $48.51 | -0.43% | 153,005 |
| Oct 22, 2026 | $48.05 | $48.94 | $48.05 | $48.72 | +2.57% | 135,958 |
| Oct 21, 2026 | $47.56 | $47.59 | $47.26 | $47.50 | -0.19% | 177,851 |
| Oct 20, 2026 | $47.51 | $47.82 | $47.40 | $47.59 | -0.08% | 152,117 |
| Oct 19, 2026 | $47.65 | $47.84 | $47.44 | $47.63 | -0.02% | 131,847 |
| Oct 16, 2026 | $47.59 | $47.77 | $47.33 | $47.64 | -0.04% | 204,846 |
| Oct 15, 2026 | $46.94 | $47.75 | $46.94 | $47.66 | +2.47% | 189,691 |
| Oct 14, 2026 | $46.08 | $46.67 | $46.05 | $46.51 | +0.89% | 303,980 |
| Oct 13, 2026 | $46.36 | $46.47 | $45.86 | $46.10 | -0.24% | 239,383 |
| Oct 12, 2026 | $45.96 | $46.31 | $45.65 | $46.21 | +0.48% | 369,005 |
| Oct 9, 2026 | $46.36 | $46.46 | $45.81 | $45.99 | -0.45% | 171,541 |
| Oct 8, 2026 | $45.91 | $46.27 | $45.88 | $46.20 | +0.92% | 173,917 |
| Oct 7, 2026 | $45.87 | $46.05 | $45.65 | $45.78 | -0.65% | 205,091 |
| Oct 6, 2026 | $46.20 | $46.20 | $45.53 | $46.08 | -0.15% | 186,514 |
| Oct 5, 2026 | $46.21 | $46.34 | $46.13 | $46.15 | -0.02% | 200,390 |
| Oct 2, 2026 | $45.73 | $46.16 | $45.66 | $46.16 | +1.34% | 193,025 |
| Oct 1, 2026 | $45.64 | $45.71 | $45.26 | $45.55 | +0.15% | 228,417 |
| Sep 30, 2026 | $45.60 | $45.67 | $45.28 | $45.48 | -0.24% | 320,939 |
| Sep 29, 2026 | $45.58 | $45.65 | $45.19 | $45.59 | -0.85% | 338,685 |
| Sep 28, 2026 | $45.48 | $46.14 | $45.48 | $45.98 | -0.37% | 225,293 |
| Sep 25, 2026 | $46.06 | $46.25 | $45.82 | $46.15 | +0.17% | 139,986 |
| Sep 24, 2026 | $46.41 | $46.41 | $45.74 | $46.07 | -0.28% | 313,135 |
| Sep 23, 2026 | $46.02 | $46.30 | $45.67 | $46.20 | +0.20% | 311,932 |
| Sep 22, 2026 | $45.94 | $46.26 | $45.72 | $46.11 | +0.46% | 272,588 |
| Sep 21, 2026 | $45.99 | $46.15 | $45.70 | $45.90 | 0.00% | 245,321 |
| Sep 18, 2026 | $45.45 | $46.07 | $45.39 | $45.90 | +0.39% | 412,019 |
| Sep 17, 2026 | $44.47 | $45.97 | $44.47 | $45.72 | +1.20% | 287,795 |
| Sep 16, 2026 | $45.40 | $45.63 | $44.93 | $45.18 | -0.42% | 262,068 |
| Sep 15, 2026 | $45.23 | $45.55 | $45.11 | $45.37 | +0.27% | 342,998 |
| Sep 14, 2026 | $45.11 | $45.30 | $44.79 | $45.25 | +0.89% | 390,171 |
| Sep 11, 2026 | $44.80 | $44.89 | $44.58 | $44.85 | +0.72% | 162,317 |
| Sep 10, 2026 | $44.70 | $44.74 | $44.31 | $44.53 | +0.25% | 241,464 |
| Sep 9, 2026 | $44.42 | $44.64 | $44.06 | $44.42 | +0.43% | 241,533 |
| Sep 8, 2026 | $43.96 | $44.42 | $43.89 | $44.23 | +0.94% | 235,471 |
| Sep 4, 2026 | $43.40 | $43.88 | $43.40 | $43.82 | +0.14% | 130,876 |
| Sep 3, 2026 | $43.74 | $43.84 | $43.47 | $43.76 | +0.64% | 194,231 |
| Sep 2, 2026 | $43.51 | $43.60 | $43.32 | $43.48 | +0.56% | 183,256 |
| Sep 1, 2026 | $43.21 | $43.50 | $42.93 | $43.24 | +0.07% | 217,850 |
| Aug 31, 2026 | $43.00 | $43.26 | $42.85 | $43.21 | +0.51% | 232,486 |
| Aug 28, 2026 | $42.98 | $43.35 | $42.95 | $42.99 | +0.02% | 175,945 |
| Aug 27, 2026 | $42.69 | $43.06 | $42.51 | $42.98 | +0.16% | 193,899 |
| Aug 26, 2026 | $43.08 | $43.08 | $42.81 | $42.91 | -0.60% | 169,248 |
| Aug 25, 2026 | $42.99 | $43.20 | $42.81 | $43.17 | 0.00% | 137,560 |
| Aug 24, 2026 | $43.51 | $43.63 | $43.08 | $43.17 | -0.48% | 179,017 |
| Aug 21, 2026 | $43.51 | $43.65 | $43.30 | $43.38 | +0.05% | 225,887 |
| Aug 20, 2026 | $43.06 | $43.44 | $42.82 | $43.36 | +0.84% | 229,535 |
| Aug 19, 2026 | $42.96 | $43.04 | $42.75 | $43.00 | +0.23% | 167,981 |
| Aug 18, 2026 | $42.80 | $42.93 | $42.54 | $42.90 | +0.96% | 189,024 |
| Aug 17, 2026 | $42.47 | $42.89 | $42.36 | $42.49 | -0.21% | 211,394 |
| Aug 14, 2026 | $42.28 | $42.64 | $42.28 | $42.58 | +0.71% | 206,271 |
| Aug 13, 2026 | $42.41 | $42.41 | $42.20 | $42.28 | -0.14% | 164,978 |
| Aug 12, 2026 | $42.26 | $42.47 | $42.16 | $42.34 | -0.12% | 143,975 |
| Aug 11, 2026 | $42.40 | $42.42 | $42.25 | $42.39 | +0.12% | 117,521 |
| Aug 10, 2026 | $42.27 | $42.58 | $42.09 | $42.34 | -0.42% | 158,351 |
| Aug 7, 2026 | $42.44 | $42.69 | $42.33 | $42.52 | +0.57% | 197,529 |
| Aug 6, 2026 | $42.23 | $42.35 | $42.00 | $42.28 | +0.62% | 174,075 |
| Aug 5, 2026 | $42.09 | $42.18 | $41.91 | $42.02 | +0.31% | 175,226 |
| Aug 4, 2026 | $42.10 | $42.30 | $41.70 | $41.89 | -1.27% | 185,904 |
| Aug 3, 2026 | $42.81 | $42.81 | $42.26 | $42.43 | -0.42% | 199,937 |
| Jul 31, 2026 | $42.77 | $42.99 | $42.50 | $42.61 | -0.16% | 133,209 |
| Jul 30, 2026 | $43.12 | $43.12 | $42.47 | $42.68 | -1.04% | 152,029 |
| Jul 29, 2026 | $43.13 | $43.45 | $42.94 | $43.13 | -0.25% | 151,739 |
| Jul 28, 2026 | $43.15 | $43.49 | $43.15 | $43.24 | +0.37% | 108,993 |
| Jul 27, 2026 | $43.01 | $43.28 | $43.00 | $43.08 | +0.77% | 200,464 |
| Jul 24, 2026 | $42.64 | $42.91 | $42.64 | $42.75 | +0.92% | 133,284 |
| Jul 23, 2026 | $42.59 | $42.82 | $42.29 | $42.36 | -1.07% | 159,635 |
| Jul 22, 2026 | $43.06 | $43.06 | $42.64 | $42.82 | -0.46% | 135,491 |
| Jul 21, 2026 | $42.63 | $43.03 | $42.59 | $43.02 | +0.99% | 174,327 |
| Jul 20, 2026 | $42.61 | $42.90 | $42.36 | $42.60 | +0.38% | 256,545 |
| Jul 17, 2026 | $42.68 | $42.88 | $42.39 | $42.44 | +0.35% | 195,931 |
| Jul 16, 2026 | $41.80 | $42.35 | $41.66 | $42.29 | +1.78% | 164,780 |
| Jul 15, 2026 | $41.62 | $41.89 | $41.41 | $41.55 | +0.27% | 266,977 |
| Jul 14, 2026 | $41.33 | $41.87 | $41.14 | $41.44 | -0.10% | 432,912 |
| Jul 13, 2026 | $41.39 | $42.91 | $41.30 | $41.48 | +0.10% | 246,690 |
| Jul 10, 2026 | $41.67 | $41.73 | $41.30 | $41.44 | -0.17% | 159,306 |
| Jul 9, 2026 | $41.80 | $41.93 | $41.39 | $41.51 | -4.66% | 147,042 |
| Jul 8, 2026 | $43.48 | $43.82 | $43.27 | $43.54 | -0.39% | 121,339 |
| Jul 7, 2026 | $44.28 | $44.34 | $43.70 | $43.71 | -0.91% | 171,769 |
| Jul 6, 2026 | $44.24 | $44.24 | $43.78 | $44.11 | +0.25% | 160,107 |
| Jul 2, 2026 | $44.35 | $44.37 | $43.72 | $44.00 | -0.05% | 133,496 |
| Jul 1, 2026 | $44.22 | $44.62 | $43.83 | $44.02 | -0.54% | 173,246 |
| Jun 30, 2026 | $44.33 | $44.37 | $44.08 | $44.26 | -0.49% | 86,240 |
| Jun 29, 2026 | $44.91 | $44.91 | $44.19 | $44.48 | -1.02% | 150,650 |
| Jun 26, 2026 | $44.62 | $45.04 | $44.62 | $44.94 | +0.33% | 117,863 |
| Jun 25, 2026 | $44.66 | $45.24 | $44.66 | $44.79 | +0.63% | 148,280 |
| Jun 24, 2026 | $45.30 | $45.30 | $44.41 | $44.51 | -1.37% | 187,754 |
| Jun 23, 2026 | $45.55 | $45.60 | $45.04 | $45.13 | -0.97% | 181,630 |
| Jun 22, 2026 | $45.53 | $45.74 | $45.31 | $45.57 | +0.55% | 121,018 |
| Jun 18, 2026 | $45.82 | $45.98 | $45.19 | $45.32 | -0.44% | 205,767 |
| Jun 17, 2026 | $46.17 | $46.17 | $45.46 | $45.52 | -1.62% | 231,408 |
| Jun 16, 2026 | $46.22 | $46.48 | $46.22 | $46.27 | +0.61% | 99,079 |
| Jun 15, 2026 | $46.25 | $46.28 | $45.92 | $45.99 | -0.22% | 94,333 |
| Jun 12, 2026 | $46.21 | $46.21 | $45.71 | $46.09 | +0.20% | 105,907 |
| Jun 11, 2026 | $45.76 | $46.36 | $45.65 | $46.00 | +0.90% | 114,096 |
| Jun 10, 2026 | $45.62 | $45.74 | $45.52 | $45.59 | +1.04% | 110,144 |
| Jun 9, 2026 | $44.99 | $45.29 | $44.61 | $45.12 | +2.50% | 169,821 |
| Jun 8, 2026 | $43.89 | $44.10 | $43.78 | $44.02 | -1.21% | 118,562 |
| Jun 5, 2026 | $45.12 | $45.12 | $44.55 | $44.56 | -1.33% | 257,660 |
| Jun 4, 2026 | $45.05 | $45.58 | $44.66 | $45.16 | +0.58% | 100,040 |
| Jun 3, 2026 | $45.20 | $45.20 | $44.85 | $44.90 | -1.10% | 109,667 |
| Jun 2, 2026 | $45.18 | $45.57 | $45.18 | $45.40 | +0.49% | 125,857 |
| Jun 1, 2026 | $44.00 | $45.19 | $44.00 | $45.18 | +3.22% | 150,798 |
| May 29, 2026 | $43.70 | $43.90 | $43.53 | $43.77 | +0.60% | 125,951 |
| May 28, 2026 | $43.53 | $44.55 | $43.26 | $43.51 | -0.53% | 148,981 |
| May 27, 2026 | $43.27 | $43.76 | $43.27 | $43.74 | +0.88% | 104,686 |
| May 26, 2026 | $43.72 | $43.85 | $43.35 | $43.36 | -0.73% | 345,142 |
| May 22, 2026 | $43.82 | $43.84 | $43.53 | $43.68 | -0.32% | 54,969 |
| May 21, 2026 | $43.91 | $43.94 | $43.59 | $43.82 | -0.36% | 83,328 |
| May 20, 2026 | $44.38 | $44.42 | $43.74 | $43.98 | -2.38% | 178,240 |
| May 19, 2026 | $44.87 | $45.10 | $44.56 | $45.05 | +3.49% | 145,149 |
| May 18, 2026 | $43.38 | $43.68 | $43.38 | $43.53 | +0.55% | 105,315 |
| May 15, 2026 | $43.47 | $43.68 | $43.27 | $43.29 | -0.48% | 106,687 |
| May 14, 2026 | $43.49 | $43.91 | $43.33 | $43.50 | 0.00% | 128,986 |
| May 13, 2026 | $43.26 | $43.53 | $43.12 | $43.50 | +0.42% | 141,803 |
| May 12, 2026 | $43.22 | $43.50 | $42.87 | $43.32 | +0.51% | 115,477 |
| May 11, 2026 | $43.57 | $43.84 | $43.08 | $43.10 | -1.62% | 191,722 |
| May 8, 2026 | $43.50 | $43.81 | $43.37 | $43.81 | +1.04% | 92,152 |
| May 7, 2026 | $43.55 | $44.16 | $43.32 | $43.36 | +0.05% | 221,404 |
| May 6, 2026 | $43.18 | $43.45 | $43.18 | $43.34 | +0.53% | 147,185 |
| May 5, 2026 | $42.79 | $43.29 | $42.79 | $43.11 | +0.65% | 85,230 |
| May 4, 2026 | $42.94 | $43.16 | $42.80 | $42.83 | -0.74% | 123,129 |
| May 1, 2026 | $43.36 | $43.54 | $43.02 | $43.15 | -0.44% | 145,518 |
| Apr 30, 2026 | $42.96 | $43.35 | $42.96 | $43.34 | +0.86% | 109,197 |
| Apr 29, 2026 | $43.35 | $43.35 | $42.87 | $42.97 | -1.38% | 77,004 |
| Apr 28, 2026 | $43.41 | $43.70 | $43.37 | $43.57 | -0.07% | 119,229 |
| Apr 27, 2026 | $43.50 | $44.03 | $43.41 | $43.60 | +1.28% | 150,817 |
| Apr 24, 2026 | $43.12 | $43.56 | $42.98 | $43.05 | -0.30% | 97,602 |
| Apr 23, 2026 | $43.15 | $43.45 | $42.95 | $43.18 | +0.07% | 107,792 |
| Apr 22, 2026 | $43.49 | $43.49 | $43.03 | $43.15 | +0.12% | 109,377 |
| Apr 21, 2026 | $43.57 | $43.67 | $43.01 | $43.10 | -0.90% | 116,797 |
| Apr 20, 2026 | $43.50 | $43.77 | $43.44 | $43.49 | -0.55% | 77,380 |
| Apr 17, 2026 | $43.42 | $44.12 | $43.42 | $43.73 | +0.67% | 115,089 |
| Apr 16, 2026 | $43.10 | $43.52 | $42.39 | $43.44 | +1.19% | 153,528 |
| Apr 15, 2026 | $42.74 | $43.03 | $42.55 | $42.93 | +0.77% | 155,942 |
| Apr 14, 2026 | $42.34 | $42.74 | $42.34 | $42.60 | +0.97% | 159,155 |
| Apr 13, 2026 | $42.21 | $42.29 | $41.84 | $42.19 | +0.07% | 152,600 |
| Apr 10, 2026 | $42.39 | $43.44 | $42.12 | $42.16 | -0.75% | 160,796 |
| Apr 9, 2026 | $42.39 | $42.71 | $42.31 | $42.48 | -0.35% | 188,807 |
| Apr 8, 2026 | $42.65 | $43.00 | $42.53 | $42.63 | +0.90% | 262,325 |
| Apr 7, 2026 | $42.21 | $42.36 | $42.01 | $42.25 | -0.31% | 135,902 |
| Apr 6, 2026 | $42.53 | $42.53 | $42.11 | $42.38 | -0.07% | 122,225 |
| Apr 2, 2026 | $42.26 | $42.94 | $41.98 | $42.41 | +0.05% | 168,308 |
| Apr 1, 2026 | $42.20 | $42.53 | $42.00 | $42.39 | +0.36% | 186,204 |
| Mar 31, 2026 | $41.91 | $42.53 | $41.56 | $42.24 | +0.55% | 211,387 |
| Mar 30, 2026 | $42.19 | $42.36 | $41.78 | $42.01 | -0.17% | 174,736 |
| Mar 27, 2026 | $42.37 | $42.57 | $41.80 | $42.08 | -1.10% | 308,773 |
| Mar 26, 2026 | $42.46 | $42.87 | $42.10 | $42.55 | +0.05% | 189,506 |
| Mar 25, 2026 | $42.65 | $43.08 | $42.34 | $42.53 | +0.14% | 161,043 |
| Mar 24, 2026 | $41.51 | $42.69 | $41.43 | $42.47 | +0.57% | 250,140 |
| Mar 23, 2026 | $42.25 | $42.77 | $39.28 | $42.23 | +1.15% | 572,692 |
| Mar 20, 2026 | $42.63 | $42.94 | $41.60 | $41.75 | -3.11% | 913,954 |
| Mar 19, 2026 | $42.82 | $43.29 | $42.56 | $43.09 | +0.02% | 326,714 |
| Mar 18, 2026 | $43.17 | $43.40 | $42.85 | $43.08 | -0.67% | 173,209 |
| Mar 17, 2026 | $43.35 | $43.76 | $43.25 | $43.37 | +0.67% | 194,486 |
| Mar 16, 2026 | $43.14 | $43.49 | $43.01 | $43.08 | +0.91% | 221,417 |
| Mar 13, 2026 | $42.93 | $43.26 | $42.61 | $42.69 | +0.07% | 164,964 |
| Mar 12, 2026 | $43.04 | $43.17 | $42.04 | $42.66 | -0.54% | 151,235 |
| Mar 11, 2026 | $42.94 | $43.07 | $42.60 | $42.89 | -0.60% | 152,894 |
| Mar 10, 2026 | $42.96 | $43.60 | $42.87 | $43.15 | -0.02% | 204,995 |
| Mar 9, 2026 | $42.60 | $43.32 | $42.35 | $43.16 | +0.56% | 209,817 |
| Mar 6, 2026 | $42.77 | $43.02 | $42.32 | $42.92 | +0.12% | 132,012 |
| Mar 5, 2026 | $42.98 | $43.59 | $42.23 | $42.87 | -0.90% | 205,472 |
| Mar 4, 2026 | $43.36 | $43.50 | $42.87 | $43.26 | -0.57% | 216,964 |
| Mar 3, 2026 | $43.14 | $43.63 | $42.09 | $43.51 | -0.39% | 151,797 |
| Mar 2, 2026 | $43.44 | $43.80 | $43.24 | $43.68 | +1.02% | 195,016 |
| Feb 27, 2026 | $43.25 | $43.45 | $42.80 | $43.24 | +0.30% | 175,231 |
| Feb 26, 2026 | $43.45 | $43.51 | $42.79 | $43.11 | -1.17% | 184,377 |
| Feb 25, 2026 | $43.56 | $43.87 | $43.42 | $43.62 | +0.16% | 141,307 |
| Feb 24, 2026 | $42.85 | $43.68 | $42.81 | $43.55 | +1.61% | 231,268 |
| Feb 23, 2026 | $42.87 | $43.23 | $42.59 | $42.86 | +0.40% | 198,147 |
| Feb 20, 2026 | $42.45 | $42.69 | $42.09 | $42.69 | +0.40% | 146,053 |
| Feb 19, 2026 | $42.59 | $42.73 | $42.27 | $42.52 | -0.72% | 115,916 |
| Feb 18, 2026 | $42.87 | $43.06 | $42.69 | $42.83 | -0.44% | 187,045 |
| Feb 17, 2026 | $42.91 | $43.24 | $42.61 | $43.02 | +0.70% | 144,516 |
| Feb 13, 2026 | $42.69 | $42.85 | $42.49 | $42.72 | -0.16% | 162,594 |
| Feb 12, 2026 | $42.66 | $43.01 | $42.32 | $42.79 | +0.82% | 131,003 |
| Feb 11, 2026 | $42.21 | $42.56 | $41.99 | $42.44 | +0.74% | 190,272 |
| Feb 10, 2026 | $41.92 | $42.49 | $41.86 | $42.13 | +0.79% | 267,605 |
| Feb 9, 2026 | $41.40 | $41.81 | $41.20 | $41.80 | +0.55% | 212,467 |
| Feb 6, 2026 | $41.66 | $42.00 | $41.30 | $41.57 | +0.41% | 339,263 |
| Feb 5, 2026 | $41.91 | $41.91 | $41.20 | $41.40 | -0.89% | 364,106 |
| Feb 4, 2026 | $42.55 | $42.81 | $41.49 | $41.77 | -0.17% | 299,968 |
| Feb 3, 2026 | $41.65 | $42.24 | $41.50 | $41.84 | +0.05% | 282,762 |
| Feb 2, 2026 | $42.29 | $42.39 | $41.82 | $41.82 | -1.55% | 200,650 |
| Jan 30, 2026 | $42.69 | $43.00 | $42.00 | $42.48 | -0.38% | 221,144 |
| Jan 29, 2026 | $42.82 | $42.95 | $42.51 | $42.64 | -0.14% | 202,203 |
| Jan 28, 2026 | $42.39 | $42.95 | $42.21 | $42.70 | +0.83% | 184,097 |
| Jan 27, 2026 | $42.55 | $42.86 | $42.29 | $42.35 | -0.82% | 267,174 |
| Jan 26, 2026 | $43.07 | $43.07 | $42.65 | $42.70 | -0.77% | 172,722 |
| Jan 23, 2026 | $42.69 | $43.08 | $42.62 | $43.03 | +0.87% | 171,946 |
| Jan 22, 2026 | $42.32 | $42.70 | $42.32 | $42.66 | +0.78% | 191,043 |
| Jan 21, 2026 | $42.38 | $42.61 | $42.21 | $42.33 | -0.14% | 205,367 |
| Jan 20, 2026 | $42.09 | $42.39 | $42.01 | $42.39 | +0.45% | 195,302 |
| Jan 16, 2026 | $41.96 | $42.31 | $41.89 | $42.20 | +0.12% | 234,075 |
| Jan 15, 2026 | $42.11 | $42.23 | $41.95 | $42.15 | +0.14% | 242,250 |
| Jan 14, 2026 | $41.98 | $42.16 | $41.63 | $42.09 | +0.50% | 333,913 |
| Jan 13, 2026 | $42.01 | $42.01 | $41.75 | $41.88 | -0.29% | 138,973 |
| Jan 12, 2026 | $41.86 | $42.17 | $41.68 | $42.00 | +0.21% | 157,310 |
| Jan 9, 2026 | $42.33 | $42.54 | $41.84 | $41.91 | -1.20% | 179,166 |
| Jan 8, 2026 | $41.94 | $42.43 | $41.94 | $42.42 | +1.27% | 164,936 |
| Jan 7, 2026 | $41.80 | $42.02 | $41.75 | $41.89 | +0.82% | 216,964 |
| Jan 6, 2026 | $41.96 | $42.23 | $41.55 | $41.55 | -1.14% | 261,682 |
| Jan 5, 2026 | $41.91 | $42.30 | $41.91 | $42.03 | +0.69% | 226,312 |
| Jan 2, 2026 | $41.99 | $41.99 | $41.70 | $41.74 | +0.07% | 163,781 |
| Dec 31, 2025 | $41.55 | $41.89 | $41.55 | $41.71 | -0.22% | 113,498 |
| Dec 30, 2025 | $41.57 | $41.87 | $41.50 | $41.80 | +0.19% | 147,631 |
| Dec 29, 2025 | $41.74 | $41.85 | $41.60 | $41.72 | +0.26% | 135,445 |
| Dec 26, 2025 | $41.54 | $41.63 | $41.34 | $41.61 | +0.70% | 119,924 |
| Dec 24, 2025 | $41.15 | $41.47 | $41.15 | $41.32 | +0.15% | 55,093 |
| Dec 23, 2025 | $41.17 | $41.34 | $41.17 | $41.26 | +0.61% | 119,309 |
| Dec 22, 2025 | $41.04 | $41.06 | $40.43 | $41.01 | -0.12% | 160,815 |
| Dec 19, 2025 | $41.02 | $41.39 | $41.01 | $41.06 | +0.79% | 313,918 |
| Dec 18, 2025 | $41.00 | $41.46 | $40.35 | $40.74 | -0.29% | 207,606 |
| Dec 17, 2025 | $40.95 | $41.18 | $40.74 | $40.86 | -0.66% | 146,942 |
| Dec 16, 2025 | $41.48 | $41.55 | $41.05 | $41.13 | -0.89% | 157,621 |
| Dec 15, 2025 | $41.55 | $41.64 | $41.36 | $41.50 | +0.24% | 156,937 |
| Dec 12, 2025 | $41.41 | $41.55 | $41.34 | $41.40 | -0.14% | 127,796 |
| Dec 11, 2025 | $41.56 | $41.79 | $41.29 | $41.46 | 0.00% | 289,801 |
| Dec 10, 2025 | $41.37 | $41.56 | $41.30 | $41.46 | +0.14% | 154,668 |
| Dec 9, 2025 | $41.71 | $41.71 | $41.31 | $41.40 | -0.17% | 187,665 |
| Dec 8, 2025 | $41.82 | $41.94 | $41.39 | $41.47 | -0.86% | 185,417 |
| Dec 5, 2025 | $41.54 | $41.95 | $41.54 | $41.83 | +1.11% | 147,356 |
| Dec 4, 2025 | $41.32 | $41.47 | $41.23 | $41.37 | -0.17% | 146,822 |
| Dec 3, 2025 | $41.42 | $41.55 | $41.27 | $41.44 | +0.27% | 97,778 |
| Dec 2, 2025 | $41.30 | $41.34 | $41.16 | $41.33 | +0.63% | 113,235 |
| Dec 1, 2025 | $41.60 | $41.77 | $41.03 | $41.07 | -1.77% | 203,347 |
| Nov 28, 2025 | $41.77 | $42.05 | $41.57 | $41.81 | -0.24% | 91,763 |
| Nov 26, 2025 | $41.96 | $42.16 | $41.79 | $41.91 | +0.36% | 216,776 |
| Nov 25, 2025 | $41.58 | $41.89 | $41.43 | $41.76 | +0.43% | 238,753 |
| Nov 24, 2025 | $41.72 | $42.10 | $41.53 | $41.58 | -0.67% | 160,003 |
| Nov 21, 2025 | $41.91 | $42.37 | $41.77 | $41.86 | -0.07% | 190,597 |
| Nov 20, 2025 | $41.91 | $42.11 | $41.84 | $41.89 | +0.84% | 187,467 |
| Nov 19, 2025 | $41.88 | $42.00 | $41.48 | $41.54 | -1.07% | 163,719 |
| Nov 18, 2025 | $42.11 | $42.28 | $41.67 | $41.99 | -0.47% | 191,966 |
| Nov 17, 2025 | $42.40 | $42.58 | $42.10 | $42.19 | -0.45% | 101,257 |
| Nov 14, 2025 | $42.41 | $42.73 | $41.88 | $42.38 | -0.07% | 212,823 |
| Nov 13, 2025 | $42.62 | $42.69 | $42.08 | $42.41 | -0.80% | 177,640 |
| Nov 12, 2025 | $42.34 | $42.85 | $41.75 | $42.75 | +0.73% | 228,322 |
| Nov 11, 2025 | $42.46 | $42.51 | $42.11 | $42.44 | -0.12% | 162,242 |
| Nov 10, 2025 | $42.61 | $42.92 | $42.23 | $42.49 | +0.21% | 194,440 |
| Nov 7, 2025 | $42.32 | $42.83 | $42.30 | $42.40 | +1.22% | 165,345 |
| Nov 6, 2025 | $41.89 | $42.10 | $40.02 | $41.89 | -0.78% | 245,226 |
| Nov 5, 2025 | $42.35 | $42.66 | $42.15 | $42.22 | +0.26% | 182,562 |
| Nov 4, 2025 | $42.35 | $42.35 | $41.96 | $42.11 | -1.06% | 185,282 |
| Nov 3, 2025 | $42.58 | $42.66 | $42.39 | $42.56 | -0.05% | 99,834 |
| Oct 31, 2025 | $42.47 | $42.70 | $42.34 | $42.58 | -0.19% | 128,458 |
| Oct 30, 2025 | $42.72 | $42.79 | $42.55 | $42.66 | -0.35% | 127,583 |
| Oct 29, 2025 | $43.34 | $43.34 | $42.80 | $42.81 | -1.36% | 103,272 |
| Oct 28, 2025 | $43.01 | $43.43 | $42.76 | $43.40 | +1.05% | 102,853 |
| Oct 27, 2025 | $42.93 | $43.09 | $42.66 | $42.95 | -0.85% | 158,508 |
| Oct 24, 2025 | $43.25 | $43.36 | $43.13 | $43.32 | +0.28% | 105,465 |
| Oct 23, 2025 | $43.50 | $43.50 | $43.15 | $43.20 | -0.53% | 111,392 |
| Oct 22, 2025 | $43.45 | $43.57 | $43.21 | $43.43 | +0.21% | 87,604 |
| Oct 21, 2025 | $43.56 | $43.62 | $43.30 | $43.34 | -1.10% | 88,637 |
| Oct 20, 2025 | $43.72 | $43.91 | $43.56 | $43.82 | – | 145,273 |
Seasonality
CHT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.5% | 1.0% | 1.7% | 1.3% | 1.3% | 0.5% | -1.0% | 1.1% | -0.5% | 0.1% | 1.9% | 1.4% |
| Months up | 7 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 1.8% | 1.8% | -2.3% | 2.6% | 1.0% | 1.1% | 0.1% | 1.4% | 5.3% | 7.7% | ||
| 2025 | 3.2% | 0.1% | 0.8% | 3.1% | 7.5% | 7.2% | -3.5% | 0.3% | 0.3% | -2.4% | -1.8% | -0.2% |
| 2024 | -3.8% | 0.6% | 3.6% | -3.7% | 5.0% | -2.5% | 0.0% | 4.0% | 2.6% | -5.0% | 1.1% | -1.2% |
| 2023 | 1.3% | 1.0% | 4.5% | 5.4% | -0.7% | -5.2% | -1.6% | -0.7% | -1.3% | -0.9% | 6.5% | 3.0% |
| 2022 | 2.8% | 2.8% | -0.4% | -1.4% | -1.9% | -0.4% | -2.6% | -1.1% | -10.5% | -3.2% | 6.1% | 0.2% |
| 2021 | 0.2% | 1.8% | -0.7% | 4.4% | 0.3% | -0.8% | 2.0% | 2.3% | -3.8% | 0.5% | 1.5% | 5.3% |
| 2020 | -3.1% | -1.7% | 1.2% | 3.5% | 0.6% | 6.3% | -2.8% | 0.1% | -1.9% | 4.3% | 0.8% | 1.4% |
| 2019 | -1.9% | -0.8% | 2.1% | 1.4% | -1.0% | 2.4% | -2.4% | 0.7% | 3.4% | 2.5% | 1.7% | -0.9% |
| 2018 | 4.5% | -0.1% | 5.0% | -2.2% | -4.6% | -0.9% | 0.4% | 2.1% | 2.0% | -2.3% | -1.0% | 3.1% |
| 2017 | 0.0% | 4.2% | 3.4% | -0.4% | 6.4% | -2.2% | 0.5% | 2.3% | -1.4% | -0.3% | 2.0% | 2.1% |