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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $45.64 | $49.17 | $45.26 | $48.99 | +7.72% | 4,077,323 |
| Sep 2026 | $43.21 | $46.41 | $42.93 | $45.48 | +5.25% | 5,469,928 |
| Aug 2026 | $42.81 | $43.65 | $41.70 | $43.21 | +1.41% | 3,835,743 |
| Jul 2026 | $44.22 | $44.62 | $41.14 | $42.61 | -3.73% | 3,979,311 |
| Jun 2026 | $44.00 | $46.48 | $43.78 | $44.26 | +1.12% | 2,986,574 |
| May 2026 | $43.36 | $45.10 | $42.79 | $43.77 | +0.99% | 2,791,054 |
| Apr 2026 | $42.20 | $44.12 | $41.84 | $43.34 | +2.60% | 2,926,076 |
| Mar 2026 | $43.44 | $43.80 | $39.28 | $42.24 | -2.31% | 5,483,223 |
| Feb 2026 | $42.29 | $43.87 | $41.20 | $43.24 | +1.79% | 3,974,550 |
| Jan 2026 | $41.99 | $43.08 | $41.55 | $42.48 | +1.85% | 4,130,360 |
| Dec 2025 | $41.60 | $41.95 | $40.35 | $41.71 | -0.24% | 3,488,624 |
| Nov 2025 | $42.58 | $42.92 | $40.02 | $41.81 | -1.81% | 3,396,017 |
| Oct 2025 | $43.76 | $44.07 | $42.34 | $42.58 | -2.38% | 2,828,820 |
| Sep 2025 | $43.49 | $45.14 | $43.40 | $43.62 | +0.25% | 2,457,747 |
| Aug 2025 | $43.70 | $45.79 | $43.38 | $43.51 | +0.25% | 2,803,203 |
| Jul 2025 | $46.70 | $46.95 | $43.25 | $43.40 | -6.89% | 2,735,468 |
| Jun 2025 | $43.47 | $47.03 | $43.14 | $46.61 | +7.20% | 2,800,747 |
| May 2025 | $40.32 | $44.44 | $39.96 | $43.48 | +7.52% | 3,388,367 |
| Apr 2025 | $39.34 | $40.58 | $37.03 | $40.44 | +3.14% | 3,321,848 |
| Mar 2025 | $38.97 | $39.58 | $38.28 | $39.21 | +0.85% | 2,491,483 |
| Feb 2025 | $38.52 | $39.43 | $37.63 | $38.88 | +0.10% | 2,062,314 |
| Jan 2025 | $37.59 | $39.59 | $36.61 | $38.84 | +3.16% | 2,003,994 |
| Dec 2024 | $38.02 | $38.83 | $37.33 | $37.65 | -1.16% | 2,013,118 |
| Nov 2024 | $37.93 | $38.57 | $37.21 | $38.09 | +1.06% | 2,600,901 |
| Oct 2024 | $39.63 | $39.63 | $37.43 | $37.69 | -4.99% | 2,140,231 |
| Sep 2024 | $38.43 | $40.62 | $38.09 | $39.67 | +2.64% | 1,765,685 |
| Aug 2024 | $36.86 | $39.09 | $36.60 | $38.65 | +4.04% | 2,163,791 |
| Jul 2024 | $38.77 | $38.79 | $35.92 | $37.15 | -3.78% | 2,239,361 |
| Jun 2024 | $39.65 | $39.78 | $38.12 | $38.61 | -2.52% | 1,260,475 |
| May 2024 | $37.78 | $39.68 | $37.69 | $39.61 | +5.04% | 1,111,852 |
| Apr 2024 | $39.29 | $39.59 | $37.66 | $37.71 | -3.65% | 1,519,878 |
| Mar 2024 | $37.89 | $39.51 | $37.89 | $39.14 | +3.57% | 1,549,391 |
| Feb 2024 | $37.89 | $39.06 | $37.73 | $37.79 | +0.56% | 1,522,153 |
| Jan 2024 | $38.90 | $39.07 | $36.37 | $37.58 | -3.81% | 2,192,145 |
| Dec 2023 | $37.93 | $39.10 | $37.40 | $39.07 | +2.98% | 2,329,162 |
| Nov 2023 | $35.99 | $38.24 | $35.72 | $37.94 | +6.48% | 2,725,529 |
| Oct 2023 | $36.01 | $36.79 | $35.45 | $35.63 | -0.86% | 2,731,230 |
| Sep 2023 | $36.51 | $36.80 | $35.80 | $35.94 | -1.35% | 2,724,335 |
| Aug 2023 | $36.68 | $37.26 | $36.34 | $36.43 | -0.74% | 2,500,104 |
| Jul 2023 | $36.99 | $37.52 | $36.00 | $36.70 | -1.58% | 2,161,611 |
| Jun 2023 | $40.78 | $41.11 | $37.21 | $37.29 | -8.87% | 1,679,474 |
| May 2023 | $41.19 | $41.58 | $40.42 | $40.92 | -0.73% | 1,775,506 |
| Apr 2023 | $39.07 | $41.53 | $39.05 | $41.22 | +5.42% | 1,926,387 |
| Mar 2023 | $37.45 | $39.63 | $37.45 | $39.10 | +4.52% | 3,202,639 |
| Feb 2023 | $37.50 | $37.99 | $36.96 | $37.41 | +0.97% | 2,324,956 |
| Jan 2023 | $36.74 | $38.61 | $36.20 | $37.05 | +1.26% | 2,776,801 |
| Dec 2022 | $36.23 | $37.01 | $35.82 | $36.59 | +0.19% | 3,272,610 |
| Nov 2022 | $34.10 | $36.52 | $33.20 | $36.52 | +6.13% | 5,052,232 |
| Oct 2022 | $35.14 | $35.85 | $32.90 | $34.41 | -3.15% | 6,268,617 |
| Sep 2022 | $39.69 | $39.70 | $35.52 | $35.53 | -10.55% | 4,778,000 |
| Aug 2022 | $40.00 | $41.69 | $39.72 | $39.72 | -1.12% | 3,301,759 |
| Jul 2022 | $41.36 | $43.08 | $39.28 | $40.17 | -2.62% | 3,026,480 |
| Jun 2022 | $42.95 | $44.16 | $40.92 | $41.25 | -4.07% | 3,745,580 |
| May 2022 | $43.80 | $43.80 | $41.50 | $43.00 | -1.87% | 3,466,257 |
| Apr 2022 | $44.55 | $44.91 | $43.77 | $43.82 | -1.42% | 2,044,204 |
| Mar 2022 | $44.39 | $44.78 | $42.65 | $44.45 | -0.36% | 2,798,227 |
| Feb 2022 | $43.48 | $45.87 | $42.68 | $44.61 | +2.76% | 2,588,552 |
| Jan 2022 | $42.01 | $43.58 | $41.64 | $43.41 | +2.84% | 2,025,246 |
| Dec 2021 | $40.56 | $42.28 | $40.48 | $42.21 | +5.26% | 2,121,916 |
| Nov 2021 | $39.95 | $42.21 | $39.32 | $40.10 | +1.52% | 2,210,293 |
| Oct 2021 | $39.54 | $39.95 | $39.32 | $39.50 | +0.53% | 2,128,276 |
| Sep 2021 | $40.27 | $40.42 | $39.12 | $39.29 | -3.82% | 2,629,615 |
| Aug 2021 | $41.53 | $42.87 | $39.54 | $40.85 | -1.47% | 2,818,246 |
| Jul 2021 | $40.78 | $41.79 | $40.42 | $41.46 | +1.97% | 1,888,411 |
| Jun 2021 | $41.08 | $41.80 | $40.43 | $40.66 | -0.76% | 2,498,135 |
| May 2021 | $40.69 | $41.38 | $39.72 | $40.97 | +0.29% | 1,520,665 |
| Apr 2021 | $39.10 | $41.39 | $38.94 | $40.85 | +4.37% | 1,783,001 |
| Mar 2021 | $39.69 | $40.00 | $38.52 | $39.14 | -0.69% | 2,895,226 |
| Feb 2021 | $39.00 | $40.14 | $38.78 | $39.41 | +1.83% | 1,867,652 |
| Jan 2021 | $38.78 | $40.25 | $38.49 | $38.70 | +0.21% | 1,440,324 |
| Dec 2020 | $38.16 | $39.01 | $37.80 | $38.62 | +1.42% | 1,756,658 |
| Nov 2020 | $38.19 | $38.88 | $37.94 | $38.08 | +0.79% | 1,399,511 |
| Oct 2020 | $36.30 | $38.01 | $36.27 | $37.78 | +4.28% | 2,267,717 |
| Sep 2020 | $37.02 | $37.44 | $36.13 | $36.23 | -1.87% | 4,413,173 |
| Aug 2020 | $36.56 | $37.50 | $36.36 | $36.92 | +0.11% | 2,528,506 |
| Jul 2020 | $38.27 | $38.57 | $36.44 | $36.88 | -6.32% | 3,818,963 |
| Jun 2020 | $37.24 | $39.47 | $37.24 | $39.37 | +6.32% | 2,903,878 |
| May 2020 | $36.50 | $37.48 | $36.36 | $37.03 | +0.60% | 2,628,650 |
| Apr 2020 | $35.33 | $37.28 | $34.93 | $36.81 | +3.49% | 4,376,782 |
| Mar 2020 | $35.67 | $36.84 | $34.46 | $35.57 | +1.17% | 4,255,682 |
| Feb 2020 | $35.68 | $36.66 | $34.90 | $35.16 | -1.68% | 1,250,964 |
| Jan 2020 | $36.80 | $36.86 | $35.28 | $35.76 | -3.09% | 1,072,736 |
| Dec 2019 | $37.28 | $37.37 | $36.32 | $36.90 | -0.86% | 1,199,398 |
| Nov 2019 | $36.81 | $37.57 | $36.75 | $37.22 | +1.75% | 1,043,495 |
| Oct 2019 | $35.80 | $36.84 | $35.80 | $36.58 | +2.49% | 1,027,005 |
| Sep 2019 | $34.54 | $36.07 | $34.54 | $35.69 | +3.45% | 1,923,438 |
| Aug 2019 | $34.08 | $34.65 | $33.61 | $34.50 | +0.73% | 1,885,114 |
| Jul 2019 | $36.75 | $36.82 | $34.05 | $34.25 | -6.27% | 1,625,037 |
| Jun 2019 | $35.82 | $36.92 | $35.61 | $36.54 | +2.38% | 1,612,325 |
| May 2019 | $36.03 | $36.18 | $35.17 | $35.69 | -0.97% | 1,360,887 |
| Apr 2019 | $35.76 | $36.11 | $34.93 | $36.04 | +1.38% | 1,547,338 |
| Mar 2019 | $34.95 | $35.60 | $34.56 | $35.55 | +2.10% | 1,190,794 |
| Feb 2019 | $35.08 | $35.35 | $34.16 | $34.82 | -0.80% | 1,249,476 |
| Jan 2019 | $35.00 | $35.38 | $34.33 | $35.10 | -1.93% | 1,979,125 |
| Dec 2018 | $34.62 | $36.11 | $34.04 | $35.79 | +3.05% | 2,373,294 |
| Nov 2018 | $34.72 | $35.00 | $34.02 | $34.73 | -1.00% | 1,707,712 |
| Oct 2018 | $35.96 | $36.16 | $34.30 | $35.08 | -2.31% | 2,357,619 |
| Sep 2018 | $34.94 | $35.96 | $34.59 | $35.91 | +2.05% | 1,895,443 |
| Aug 2018 | $34.40 | $35.37 | $34.06 | $35.19 | +2.09% | 1,876,992 |
| Jul 2018 | $35.62 | $36.85 | $34.21 | $34.47 | -4.04% | 2,763,572 |
| Jun 2018 | $36.68 | $36.99 | $35.58 | $35.92 | -0.86% | 1,617,436 |
| May 2018 | $37.81 | $37.94 | $35.90 | $36.23 | -4.63% | 1,940,878 |
| Apr 2018 | $38.85 | $39.33 | $37.25 | $37.99 | -2.24% | 2,741,198 |
| Mar 2018 | $36.96 | $38.93 | $36.74 | $38.86 | +5.00% | 2,687,030 |
| Feb 2018 | $37.06 | $37.68 | $35.90 | $37.01 | -0.11% | 2,518,355 |
| Jan 2018 | $35.72 | $37.53 | $35.65 | $37.05 | +4.54% | 2,580,859 |
| Dec 2017 | $34.70 | $35.59 | $34.27 | $35.44 | +2.10% | 1,980,622 |
| Nov 2017 | $33.83 | $34.73 | $33.65 | $34.71 | +2.03% | 2,853,686 |
| Oct 2017 | $33.82 | $34.33 | $33.54 | $34.02 | -0.26% | 3,371,395 |
| Sep 2017 | $34.71 | $34.89 | $33.82 | $34.11 | -1.44% | 3,128,082 |
| Aug 2017 | $33.91 | $34.66 | $33.10 | $34.61 | +2.34% | 2,804,660 |
| Jul 2017 | $35.30 | $36.37 | $33.80 | $33.82 | -3.98% | 4,200,999 |
| Jun 2017 | $35.98 | $36.13 | $35.02 | $35.22 | -2.19% | 2,744,786 |
| May 2017 | $33.80 | $36.04 | $33.71 | $36.01 | +6.41% | 3,804,422 |
| Apr 2017 | $33.88 | $34.33 | $33.00 | $33.84 | -0.41% | 3,592,297 |
| Mar 2017 | $32.93 | $34.93 | $32.76 | $33.98 | +3.38% | 5,571,640 |
| Feb 2017 | $31.60 | $33.21 | $31.36 | $32.87 | +4.15% | 8,156,963 |
| Jan 2017 | $31.70 | $32.83 | $31.28 | $31.56 | +0.03% | 5,685,854 |
| Dec 2016 | $33.18 | $33.59 | $31.32 | $31.55 | -5.40% | 4,673,942 |
| Nov 2016 | $34.29 | $34.99 | $32.55 | $33.35 | -2.34% | 8,387,617 |
| Oct 2016 | $35.13 | $35.54 | $34.04 | $34.15 | -2.51% | 6,797,564 |
| Sep 2016 | $35.51 | $36.62 | $34.92 | $35.03 | -2.29% | 5,061,800 |
| Aug 2016 | $36.16 | $37.39 | $35.78 | $35.85 | -0.77% | 3,419,200 |
| Jul 2016 | $36.59 | $38.47 | $35.77 | $36.13 | -0.47% | 5,238,300 |
| Jun 2016 | $34.01 | $36.38 | $33.85 | $36.30 | +7.05% | 4,528,600 |
| May 2016 | $33.93 | $34.55 | $33.48 | $33.91 | -0.56% | 5,462,400 |
| Apr 2016 | $33.70 | $34.62 | $33.03 | $34.10 | +1.01% | 6,577,300 |
| Mar 2016 | $31.89 | $34.35 | $31.81 | $33.76 | +7.55% | 4,341,600 |
| Feb 2016 | $31.00 | $31.98 | $30.64 | $31.39 | +0.87% | 5,211,800 |
| Jan 2016 | $29.63 | $31.26 | $29.31 | $31.12 | +3.63% | 6,266,700 |
| Dec 2015 | $30.65 | $30.70 | $29.39 | $30.03 | -1.22% | 3,211,400 |
| Nov 2015 | $30.95 | $31.10 | $29.74 | $30.40 | -0.78% | 4,001,300 |
| Oct 2015 | $30.33 | $31.30 | $30.03 | $30.64 | +1.39% | 6,416,900 |
| Sep 2015 | $30.21 | $31.06 | $29.61 | $30.22 | -0.69% | 8,208,000 |
| Aug 2015 | $31.00 | $31.90 | $28.49 | $30.43 | -2.00% | 7,004,300 |
| Jul 2015 | $31.90 | $31.96 | $30.19 | $31.05 | -2.73% | 2,948,900 |
| Jun 2015 | $31.66 | $31.98 | $30.85 | $31.92 | +0.79% | 2,236,600 |
| May 2015 | $32.40 | $32.64 | $31.59 | $31.67 | -1.58% | 1,810,000 |
| Apr 2015 | $31.75 | $32.85 | $31.34 | $32.18 | +0.34% | 3,261,100 |
| Mar 2015 | $31.12 | $32.18 | $30.69 | $32.07 | +1.94% | 2,936,500 |
| Feb 2015 | $30.23 | $31.77 | $30.04 | $31.46 | +4.73% | 2,193,100 |
| Jan 2015 | $29.46 | $30.71 | $28.95 | $30.04 | +2.07% | 2,656,100 |
| Dec 2014 | $29.78 | $29.89 | $29.01 | $29.43 | -2.19% | 2,015,100 |
| Nov 2014 | $30.21 | $30.48 | $29.87 | $30.09 | -0.82% | 1,921,400 |
| Oct 2014 | $29.86 | $30.64 | $29.10 | $30.34 | +1.23% | 1,693,400 |
| Sep 2014 | $30.83 | $31.15 | $29.76 | $29.97 | -4.00% | 1,259,300 |
| Aug 2014 | $30.29 | $31.56 | $30.26 | $31.22 | +3.17% | 1,527,500 |
| Jul 2014 | $32.02 | $32.42 | $30.20 | $30.26 | -5.61% | 2,941,000 |
| Jun 2014 | $31.91 | $32.23 | $31.34 | $32.06 | +0.66% | 2,650,100 |
| May 2014 | $31.50 | $32.08 | $31.08 | $31.85 | +1.47% | 1,850,100 |
| Apr 2014 | $30.78 | $31.41 | $30.70 | $31.39 | +2.31% | 1,708,000 |
| Mar 2014 | $30.05 | $30.81 | $29.87 | $30.68 | +1.42% | 2,759,100 |
| Feb 2014 | $29.31 | $30.35 | $29.07 | $30.25 | +2.89% | 3,383,900 |
| Jan 2014 | $30.92 | $30.96 | $29.10 | $29.40 | -5.04% | 4,167,900 |
| Dec 2013 | $31.09 | $31.28 | $30.63 | $30.96 | -0.51% | 3,514,600 |
| Nov 2013 | $31.55 | $31.59 | $30.64 | $31.12 | -2.26% | 3,503,200 |
| Oct 2013 | $31.56 | $32.10 | $30.88 | $31.84 | +0.82% | 7,459,900 |
| Sep 2013 | $31.65 | $32.46 | $31.25 | $31.58 | +0.41% | 3,962,800 |
| Aug 2013 | $31.78 | $32.05 | $30.94 | $31.45 | -1.93% | 2,604,600 |
| Jul 2013 | $32.42 | $33.74 | $31.87 | $32.07 | -0.12% | 3,866,800 |
| Jun 2013 | $31.48 | $32.39 | $30.19 | $32.11 | +2.39% | 4,106,300 |
| May 2013 | $32.19 | $32.87 | $31.36 | $31.36 | -2.73% | 2,861,200 |
| Apr 2013 | $31.10 | $32.25 | $30.67 | $32.24 | +3.67% | 4,487,100 |
| Mar 2013 | $31.00 | $31.11 | $30.63 | $31.10 | +0.26% | 5,520,000 |
| Feb 2013 | $31.87 | $31.97 | $30.86 | $31.02 | -2.97% | 4,764,900 |
| Jan 2013 | $32.29 | $32.90 | $31.62 | $31.97 | -1.14% | 5,303,900 |
| Dec 2012 | $32.04 | $32.61 | $31.71 | $32.34 | +0.59% | 3,067,400 |
| Nov 2012 | $31.19 | $32.26 | $30.95 | $32.15 | +3.44% | 2,984,600 |
| Oct 2012 | $31.42 | $32.54 | $30.87 | $31.08 | -2.11% | 3,930,600 |
| Sep 2012 | $29.84 | $31.80 | $29.77 | $31.75 | +5.69% | 4,843,500 |
| Aug 2012 | $29.65 | $30.38 | $29.27 | $30.04 | +1.25% | 3,278,400 |
| Jul 2012 | $31.35 | $32.00 | $29.22 | $29.67 | -5.60% | 3,724,200 |
| Jun 2012 | $29.73 | $31.51 | $29.62 | $31.43 | +5.33% | 4,121,000 |
| May 2012 | $30.95 | $31.15 | $29.81 | $29.84 | -3.68% | 10,537,100 |
| Apr 2012 | $30.59 | $31.12 | $29.41 | $30.98 | +0.72% | 7,904,400 |
| Mar 2012 | $30.91 | $31.20 | $30.20 | $30.76 | +1.15% | 15,555,100 |
| Feb 2012 | $32.47 | $32.60 | $29.73 | $30.41 | -6.17% | 18,232,800 |
| Jan 2012 | $33.23 | $33.44 | $31.44 | $32.41 | -2.61% | 10,585,500 |
| Dec 2011 | $33.68 | $33.84 | $32.82 | $33.28 | -0.45% | 3,786,700 |
| Nov 2011 | $33.16 | $34.31 | $32.50 | $33.43 | -0.59% | 5,657,600 |
| Oct 2011 | $33.01 | $33.87 | $32.30 | $33.63 | +1.91% | 8,357,900 |
| Sep 2011 | $34.59 | $34.88 | $32.01 | $33.00 | -5.09% | 8,410,900 |
| Aug 2011 | $34.77 | $35.84 | $32.26 | $34.77 | +0.03% | 12,765,800 |
| Jul 2011 | $34.87 | $37.46 | $34.25 | $34.76 | +0.61% | 8,682,000 |
| Jun 2011 | $32.77 | $34.61 | $32.74 | $34.55 | +5.66% | 9,662,300 |
| May 2011 | $31.67 | $32.74 | $31.47 | $32.70 | +3.65% | 6,444,400 |
| Apr 2011 | $31.13 | $31.97 | $31.00 | $31.55 | +1.25% | 6,345,900 |
| Mar 2011 | $29.68 | $31.35 | $29.28 | $31.16 | +5.59% | 7,782,000 |
| Feb 2011 | $30.02 | $30.55 | $28.95 | $29.51 | -1.21% | 3,316,600 |
| Jan 2011 | $31.64 | $31.64 | $28.85 | $29.87 | -5.44% | 6,056,740 |
| Dec 2010 | $30.53 | $31.74 | $29.73 | $31.59 | +4.81% | 11,748,640 |
| Nov 2010 | $29.46 | $31.73 | $29.29 | $30.14 | +3.03% | 11,185,840 |
| Oct 2010 | $28.25 | $29.50 | $27.95 | $29.25 | +4.37% | 9,048,960 |
| Sep 2010 | $26.01 | $28.16 | $25.96 | $28.03 | +8.99% | 9,434,640 |
| Aug 2010 | $26.75 | $27.31 | $24.65 | $25.71 | -2.74% | 12,302,960 |
| Jul 2010 | $24.71 | $26.48 | $24.63 | $26.44 | +7.41% | 11,664,160 |
| Jun 2010 | $23.75 | $25.30 | $23.59 | $24.61 | +3.31% | 14,768,000 |
| May 2010 | $24.61 | $24.84 | $22.93 | $23.83 | -2.36% | 23,184,320 |
| Apr 2010 | $24.46 | $24.74 | $24.13 | $24.40 | +0.46% | 11,711,760 |
| Mar 2010 | $23.86 | $24.49 | $23.45 | $24.29 | +4.01% | 14,904,480 |
| Feb 2010 | $23.90 | $23.90 | $21.70 | $23.35 | -1.58% | 9,829,120 |
| Jan 2010 | $23.36 | $25.61 | $22.65 | $23.73 | +2.21% | 9,412,401 |
| Dec 2009 | $22.36 | $23.41 | $22.23 | $23.21 | +4.38% | 11,781,122 |
| Nov 2009 | $21.86 | $22.96 | $21.53 | $22.24 | +2.36% | 10,186,878 |
| Oct 2009 | $22.41 | $22.51 | $21.54 | $21.73 | -3.66% | 14,898,319 |
| Sep 2009 | $21.38 | $22.66 | $21.24 | $22.55 | +5.50% | 15,667,040 |
| Aug 2009 | $22.20 | $22.31 | $20.73 | $21.38 | -2.06% | 14,096,962 |
| Jul 2009 | $24.89 | $25.11 | $21.64 | $21.83 | -11.95% | 15,007,758 |
| Jun 2009 | $24.51 | $25.00 | $23.66 | $24.79 | +4.31% | 17,546,720 |
| May 2009 | $24.43 | $24.43 | $22.35 | $23.76 | +0.58% | 27,777,041 |
| Apr 2009 | $22.15 | $24.11 | $21.39 | $23.63 | +3.68% | 20,561,762 |
| Mar 2009 | $18.73 | $26.90 | $18.73 | $22.79 | +18.76% | 12,849,679 |
| Feb 2009 | $18.58 | $19.56 | $18.10 | $19.19 | +2.06% | 19,090,719 |
| Jan 2009 | $19.75 | $20.11 | $17.96 | $18.80 | -3.59% | 25,125,361 |
| Dec 2008 | $19.38 | $20.29 | $18.33 | $19.50 | -0.26% | 32,264,721 |
| Nov 2008 | $20.75 | $21.45 | $18.00 | $19.55 | -4.98% | 34,557,678 |
| Oct 2008 | $28.39 | $30.53 | $16.35 | $20.58 | -30.46% | 50,342,160 |
| Sep 2008 | $30.56 | $31.85 | $26.93 | $29.59 | -4.32% | 23,394,480 |
| Aug 2008 | $31.51 | $32.39 | $29.68 | $30.93 | -1.79% | 17,424,560 |
| Jul 2008 | $30.78 | $32.19 | $29.06 | $31.49 | -0.71% | 22,442,560 |
| Jun 2008 | $31.01 | $32.48 | $29.39 | $31.71 | +2.42% | 19,681,440 |
| May 2008 | $31.65 | $32.67 | $30.73 | $30.96 | -2.90% | 14,985,440 |
| Apr 2008 | $32.91 | $33.74 | $30.13 | $31.89 | -1.96% | 36,560,800 |
| Mar 2008 | $30.71 | $33.95 | $29.16 | $32.53 | +6.03% | 50,272,320 |
| Feb 2008 | $26.14 | $31.60 | $24.76 | $30.68 | +16.86% | 39,399,040 |
| Jan 2008 | $25.65 | $28.08 | $23.40 | $26.25 | -0.52% | 33,117,600 |
| Dec 2007 | $25.08 | $27.50 | $22.69 | $26.39 | +5.92% | 12,696,560 |
| Nov 2007 | $24.01 | $25.25 | $21.56 | $24.91 | +3.80% | 23,724,400 |
| Oct 2007 | $23.14 | $24.34 | $22.50 | $24.00 | +3.90% | 25,023,280 |
| Sep 2007 | $21.90 | $23.96 | $21.05 | $23.10 | +5.48% | 20,053,680 |
| Aug 2007 | $20.63 | $22.01 | $17.75 | $21.90 | +5.67% | 32,430,160 |
| Jul 2007 | $23.73 | $24.91 | $20.70 | $20.73 | -12.09% | 18,748,880 |
| Jun 2007 | $23.60 | $24.10 | $22.65 | $23.58 | +0.21% | 16,901,360 |
| May 2007 | $24.88 | $25.21 | $23.10 | $23.53 | -5.43% | 23,956,880 |
| Apr 2007 | $24.83 | $25.63 | $23.81 | $24.88 | -0.10% | 16,745,440 |
| Mar 2007 | $23.86 | $25.68 | $23.63 | $24.90 | +3.37% | 13,553,600 |
| Feb 2007 | $25.94 | $26.25 | $23.00 | $24.09 | -6.95% | 14,643,840 |
| Jan 2007 | $24.94 | $26.15 | $24.00 | $25.89 | +4.97% | 14,772,320 |
| Dec 2006 | $23.83 | $25.10 | $23.55 | $24.66 | +3.84% | 16,502,080 |
| Nov 2006 | $22.85 | $24.44 | $22.56 | $23.75 | +3.88% | 22,751,600 |
| Oct 2006 | $21.81 | $23.21 | $21.56 | $22.86 | +5.66% | 29,814,480 |
| Sep 2006 | $21.63 | $22.19 | $20.56 | $21.64 | 0.00% | 33,272,800 |
| Aug 2006 | $23.21 | $23.46 | $20.79 | $21.64 | -6.79% | 22,717,920 |
| Jul 2006 | $23.09 | $23.69 | $21.89 | $23.21 | +0.54% | 13,587,440 |
| Jun 2006 | $25.61 | $26.06 | $22.63 | $23.09 | -9.86% | 19,328,080 |
| May 2006 | $25.81 | $28.36 | $25.10 | $25.61 | -0.53% | 17,449,760 |
| Apr 2006 | $24.41 | $26.05 | $24.19 | $25.75 | +5.16% | 11,819,280 |
| Mar 2006 | $23.78 | $25.09 | $23.21 | $24.49 | +3.65% | 16,001,280 |
| Feb 2006 | $23.19 | $24.25 | $22.43 | $23.63 | +1.50% | 21,410,960 |
| Jan 2006 | $23.13 | $23.71 | $21.93 | $23.28 | +1.47% | 18,992,960 |
| Dec 2005 | $21.69 | $23.10 | $21.13 | $22.94 | +5.34% | 19,342,800 |
| Nov 2005 | $21.60 | $22.73 | $21.26 | $21.78 | +0.58% | 22,719,440 |
| Oct 2005 | $22.94 | $23.13 | $21.05 | $21.65 | -6.43% | 22,568,720 |
| Sep 2005 | $24.00 | $24.06 | $22.54 | $23.14 | -3.84% | 27,384,800 |
| Aug 2005 | $27.00 | $27.84 | $23.01 | $24.06 | -10.51% | 54,806,240 |
| Jul 2005 | $27.44 | $27.75 | $25.94 | $26.89 | +0.37% | 7,579,120 |
| Jun 2005 | $25.98 | $27.13 | $25.80 | $26.79 | +2.93% | 5,912,480 |
| May 2005 | $25.44 | $26.03 | $24.39 | $26.03 | +2.71% | 5,487,920 |
| Apr 2005 | $26.56 | $26.74 | $24.51 | $25.34 | -4.34% | 4,217,040 |
| Mar 2005 | $27.44 | $27.94 | $25.90 | $26.49 | -2.80% | 7,106,160 |
| Feb 2005 | $26.94 | $27.86 | $26.25 | $27.25 | +0.69% | 6,160,320 |
| Jan 2005 | $26.35 | $27.50 | $25.31 | $27.06 | +2.85% | 6,241,920 |
| Dec 2004 | $26.23 | $26.68 | $25.31 | $26.31 | +0.96% | 3,953,040 |
| Nov 2004 | $23.68 | $26.21 | $23.44 | $26.06 | +10.61% | 5,820,160 |
| Oct 2004 | $21.81 | $23.69 | $21.81 | $23.56 | +7.04% | 3,529,120 |
| Sep 2004 | $21.25 | $22.35 | $20.44 | $22.01 | +3.22% | 3,127,840 |
| Aug 2004 | $19.94 | $21.45 | $19.69 | $21.33 | +6.09% | 2,659,280 |
| Jul 2004 | $21.80 | $22.19 | $19.56 | $20.10 | -8.84% | 4,781,360 |
| Jun 2004 | $20.19 | $22.05 | $19.89 | $22.05 | +9.23% | 4,588,400 |
| May 2004 | $21.00 | $22.24 | $19.75 | $20.19 | -3.18% | 8,157,840 |
| Apr 2004 | $22.14 | $22.73 | $20.64 | $20.85 | -5.82% | 7,957,600 |
| Mar 2004 | $20.55 | $22.50 | $20.28 | $22.14 | +7.73% | 7,890,080 |
| Feb 2004 | $20.00 | $21.25 | $19.38 | $20.55 | +2.75% | 5,438,960 |
| Jan 2004 | $18.44 | $20.38 | $18.31 | $20.00 | +10.34% | 8,060,080 |
| Dec 2003 | $18.24 | $18.36 | $17.44 | $18.13 | -1.29% | 7,562,320 |
| Nov 2003 | $19.25 | $19.59 | $18.13 | $18.36 | -5.10% | 5,734,240 |
| Oct 2003 | $17.48 | $20.13 | $17.45 | $19.35 | +10.49% | 16,257,280 |
| Sep 2003 | $17.53 | $17.90 | $16.69 | $17.51 | -0.78% | 12,029,680 |
| Aug 2003 | $17.00 | $17.75 | $16.63 | $17.65 | +2.39% | 13,002,400 |
| Jul 2003 | $18.62 | $19.13 | $16.94 | $17.24 | – | 16,511,840 |
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% |