49,080$
0,10%
Echtzeit-Aktienkurs CHUNGHWA TELECOM CO Ltd
Bid:
Ask:
Aktienkurse zur CHUNGHWA TELECOM CO Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 49,28 | 49,47 | 48,79 | 49,09 | 0,12% | 186.333,00 |
| 11.11.2026 | 49,00 | 49,33 | 48,62 | 49,03 | 0,45% | 148.432,00 |
| 10.11.2026 | 48,89 | 48,96 | 48,64 | 48,81 | -0,08% | 159.089,00 |
| 09.11.2026 | 48,95 | 48,97 | 48,62 | 48,85 | -2,01% | 252.837,00 |
| 06.11.2026 | 49,33 | 50,15 | 49,33 | 49,85 | 2,03% | 155.770,00 |
| 05.11.2026 | 48,91 | 49,19 | 48,67 | 48,86 | -0,24% | 123.638,00 |
| 04.11.2026 | 49,27 | 49,29 | 48,94 | 48,98 | 0,72% | 170.518,00 |
| 03.11.2026 | 48,90 | 48,90 | 48,53 | 48,63 | -0,57% | 97.194,00 |
| 02.11.2026 | 48,80 | 49,14 | 48,76 | 48,91 | -0,16% | 124.516,00 |
| 30.10.2026 | 48,18 | 49,17 | 48,18 | 48,99 | 0,91% | 123.524,00 |
| 29.10.2026 | 48,49 | 48,73 | 48,40 | 48,55 | 0,83% | 122.488,00 |
| 28.10.2026 | 48,24 | 48,48 | 47,98 | 48,15 | -0,78% | 131.722,00 |
| 27.10.2026 | 48,27 | 48,79 | 48,27 | 48,53 | 0,81% | 146.968,00 |
| 26.10.2026 | 48,35 | 48,78 | 48,05 | 48,14 | -0,76% | 136.043,00 |
| 23.10.2026 | 48,43 | 48,99 | 48,09 | 48,51 | -0,43% | 153.005,00 |
| 22.10.2026 | 48,05 | 48,94 | 48,05 | 48,72 | 2,57% | 135.958,00 |
| 21.10.2026 | 47,56 | 47,59 | 47,26 | 47,50 | -0,19% | 177.851,00 |
| 20.10.2026 | 47,51 | 47,82 | 47,40 | 47,59 | -0,08% | 152.117,00 |
| 19.10.2026 | 47,65 | 47,84 | 47,44 | 47,63 | -0,02% | 131.847,00 |
| 16.10.2026 | 47,39 | 47,77 | 47,33 | 47,64 | -0,04% | 204.846,00 |
| 15.10.2026 | 46,94 | 47,75 | 46,94 | 47,66 | 2,47% | 189.691,00 |
| 14.10.2026 | 46,12 | 46,67 | 46,05 | 46,51 | 0,89% | 303.980,00 |
| 13.10.2026 | 46,36 | 46,47 | 45,86 | 46,10 | -0,24% | 239.383,00 |
| 12.10.2026 | 45,96 | 46,31 | 45,65 | 46,21 | 0,48% | 369.005,00 |
| 09.10.2026 | 46,36 | 46,46 | 45,81 | 45,99 | -0,45% | 171.541,00 |
| 08.10.2026 | 45,91 | 46,27 | 45,88 | 46,20 | 0,92% | 173.917,00 |
| 07.10.2026 | 45,87 | 46,05 | 45,65 | 45,78 | -0,65% | 205.091,00 |
| 06.10.2026 | 46,20 | 46,20 | 45,53 | 46,08 | -0,15% | 186.514,00 |
| 05.10.2026 | 46,21 | 46,34 | 46,13 | 46,15 | -0,02% | 200.390,00 |
| 02.10.2026 | 45,73 | 46,16 | 45,66 | 46,16 | 1,34% | 193.025,00 |
| 01.10.2026 | 45,64 | 45,71 | 45,26 | 45,55 | 0,15% | 228.417,00 |
| 30.09.2026 | 45,60 | 45,67 | 45,28 | 45,48 | -0,24% | 320.939,00 |
| 29.09.2026 | 45,58 | 45,65 | 45,19 | 45,59 | -0,85% | 338.685,00 |
| 28.09.2026 | 45,48 | 46,14 | 45,48 | 45,98 | -0,37% | 225.293,00 |
| 25.09.2026 | 46,06 | 46,25 | 45,82 | 46,15 | 0,17% | 139.986,00 |
| 24.09.2026 | 46,41 | 46,41 | 45,74 | 46,07 | -0,28% | 313.135,00 |
| 23.09.2026 | 46,02 | 46,30 | 45,67 | 46,20 | 0,20% | 311.932,00 |
| 22.09.2026 | 45,94 | 46,26 | 45,72 | 46,11 | 0,46% | 272.588,00 |
| 21.09.2026 | 45,99 | 46,15 | 45,70 | 45,90 | 0,00% | 245.321,00 |
| 18.09.2026 | 45,45 | 46,07 | 45,39 | 45,90 | 0,39% | 412.019,00 |
| 17.09.2026 | 44,47 | 45,97 | 44,47 | 45,72 | 1,20% | 287.795,00 |
| 16.09.2026 | 45,40 | 45,63 | 44,93 | 45,18 | -0,42% | 262.068,00 |
| 15.09.2026 | 45,23 | 45,55 | 45,11 | 45,37 | 0,27% | 342.998,00 |
| 14.09.2026 | 45,11 | 45,30 | 44,79 | 45,25 | 0,89% | 390.171,00 |
| 11.09.2026 | 44,78 | 44,89 | 44,58 | 44,85 | 0,72% | 162.317,00 |
| 10.09.2026 | 44,61 | 44,74 | 44,31 | 44,53 | 0,25% | 241.464,00 |
| 09.09.2026 | 44,46 | 44,64 | 44,06 | 44,42 | 0,43% | 241.533,00 |
| 08.09.2026 | 43,96 | 44,42 | 43,89 | 44,23 | 0,94% | 235.471,00 |