CHT | Chung Tel Sp ADR | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Chung Tel Sp ADR (CHT)

NYSE

$46.17+$0.008 (+0.02%)

Price as of Oct 02, 2026 7:59 PM EDT

$35.8B
Market Cap
10.57%
1-Year Change
Telecom Services
Industry

1 Month
+6.16%

Low Price$43.82

High Price$46.20
3 Months
+8.94%

Low Price$41.44

High Price$46.20
1 Year
+10.57%

Low Price$39.23

High Price$44.56

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	45.73	46.16	45.66	46.16	+1.34%	193,025
10/01/2026	45.64	45.71	45.26	45.55	+0.15%	228,417
09/30/2026	45.60	45.67	45.28	45.48	-0.24%	320,939
09/29/2026	45.58	45.65	45.19	45.59	-0.85%	338,685
09/28/2026	45.48	46.14	45.48	45.98	-0.37%	225,293
09/25/2026	46.06	46.25	45.82	46.15	+0.17%	139,986
09/24/2026	46.41	46.41	45.74	46.07	-0.28%	313,135
09/23/2026	46.02	46.30	45.67	46.20	+0.20%	311,932
09/22/2026	45.94	46.26	45.72	46.11	+0.46%	272,588
09/21/2026	45.99	46.15	45.70	45.90	0.00%	245,321
09/18/2026	45.45	46.07	45.39	45.90	+0.39%	412,019
09/17/2026	44.47	45.97	44.47	45.72	+1.20%	287,795
09/16/2026	45.40	45.63	44.93	45.18	-0.42%	262,068
09/15/2026	45.23	45.55	45.11	45.37	+0.27%	342,998
09/14/2026	45.11	45.30	44.79	45.25	+0.89%	390,171
09/11/2026	44.80	44.89	44.58	44.85	+0.72%	162,317
09/10/2026	44.70	44.74	44.31	44.53	+0.25%	241,464
09/09/2026	44.42	44.64	44.06	44.42	+0.43%	241,533
09/08/2026	43.96	44.42	43.89	44.23	+0.94%	235,471
09/04/2026	43.40	43.88	43.40	43.82	+0.14%	130,876
09/03/2026	43.74	43.84	43.47	43.76	+0.64%	194,231
09/02/2026	43.51	43.60	43.32	43.48	+0.56%	183,256
09/01/2026	43.21	43.50	42.93	43.24	+0.07%	217,850
08/31/2026	43.00	43.26	42.85	43.21	+0.51%	232,486
08/28/2026	42.98	43.35	42.95	42.99	+0.02%	175,945
08/27/2026	42.69	43.06	42.51	42.98	+0.16%	193,899
08/26/2026	43.08	43.08	42.81	42.91	-0.60%	169,248
08/25/2026	42.99	43.20	42.81	43.17	0.00%	137,560
08/24/2026	43.51	43.63	43.08	43.17	-0.48%	179,017
08/21/2026	43.51	43.65	43.30	43.38	+0.05%	225,887
08/20/2026	43.06	43.44	42.82	43.36	+0.84%	229,535
08/19/2026	42.96	43.04	42.75	43.00	+0.23%	167,981
08/18/2026	42.80	42.93	42.54	42.90	+0.96%	189,024
08/17/2026	42.47	42.89	42.36	42.49	-0.21%	211,394
08/14/2026	42.28	42.64	42.28	42.58	+0.71%	206,271
08/13/2026	42.41	42.41	42.20	42.28	-0.14%	164,978
08/12/2026	42.26	42.47	42.16	42.34	-0.12%	143,975
08/11/2026	42.40	42.42	42.25	42.39	+0.12%	117,521
08/10/2026	42.27	42.58	42.09	42.34	-0.42%	158,351
08/07/2026	42.44	42.69	42.33	42.52	+0.57%	197,529
08/06/2026	42.23	42.35	42.00	42.28	+0.62%	174,075
08/05/2026	42.09	42.18	41.91	42.02	+0.31%	175,224
08/05/2026	$0.44 Earnings
08/04/2026	42.10	42.30	41.70	41.89	-1.27%	185,904
08/03/2026	42.81	42.81	42.26	42.43	-0.42%	199,937
07/31/2026	42.77	42.99	42.50	42.61	-0.16%	133,209
07/30/2026	43.12	43.12	42.47	42.68	-1.04%	152,029
07/29/2026	43.13	43.45	42.94	43.13	-0.25%	151,739
07/28/2026	43.15	43.49	43.15	43.24	+0.37%	108,740
07/27/2026	43.01	43.28	43.00	43.08	+0.77%	200,464
07/24/2026	42.64	42.91	42.64	42.75	+0.92%	133,284
07/23/2026	42.59	42.82	42.29	42.36	-1.07%	159,635
07/22/2026	43.06	43.06	42.64	42.82	-0.46%	135,491
07/21/2026	42.63	43.03	42.59	43.02	+0.99%	174,327
07/20/2026	42.61	42.90	42.36	42.60	+0.38%	256,545
07/17/2026	42.68	42.88	42.39	42.44	+0.35%	195,931
07/16/2026	41.80	42.35	41.66	42.29	+1.78%	164,780
07/15/2026	41.62	41.89	41.41	41.55	+0.27%	266,977
07/14/2026	41.33	41.87	41.14	41.44	-0.10%	432,912
07/13/2026	41.39	42.91	41.30	41.48	+0.10%	246,690
07/10/2026	41.67	41.73	41.30	41.44	-0.17%	159,306
07/09/2026	41.80	41.93	41.39	41.51	-1.00%	147,042
07/09/2026	$1.61 Dividend
07/08/2026	41.87	42.20	41.67	41.93	-0.39%	121,339
07/07/2026	42.64	42.70	42.08	42.09	-0.91%	171,769
07/06/2026	42.60	42.60	42.16	42.48	+0.25%	160,107
07/02/2026	42.71	42.73	42.10	42.37	-0.05%	133,496
07/01/2026	42.58	42.96	42.21	42.39	-0.54%	173,246
06/30/2026	42.69	42.73	42.45	42.62	-0.49%	86,240
06/29/2026	43.25	43.25	42.55	42.83	-1.02%	150,650
06/26/2026	42.97	43.37	42.97	43.28	+0.33%	117,863
06/25/2026	43.01	43.57	43.01	43.13	+0.63%	148,280
06/24/2026	43.62	43.62	42.77	42.86	-1.37%	187,753
06/23/2026	43.86	43.91	43.37	43.46	-0.97%	181,630
06/22/2026	43.85	44.05	43.63	43.88	+0.55%	121,018
06/18/2026	44.12	44.28	43.52	43.64	-0.44%	205,767
06/17/2026	44.46	44.46	43.78	43.84	-1.62%	231,408
06/16/2026	44.51	44.76	44.51	44.56	+0.61%	99,079
06/15/2026	44.54	44.57	44.22	44.29	-0.22%	94,333
06/12/2026	44.50	44.50	44.02	44.38	+0.20%	105,907
06/11/2026	44.07	44.64	43.96	44.30	+0.90%	114,096
06/10/2026	43.93	44.05	43.84	43.90	+1.04%	110,144
06/09/2026	43.33	43.61	42.96	43.45	+2.50%	169,821
06/08/2026	42.27	42.47	42.16	42.39	-1.21%	118,562
06/05/2026	43.45	43.45	42.90	42.91	-1.33%	257,660
06/04/2026	43.38	43.89	43.01	43.49	+0.58%	100,040
06/03/2026	43.53	43.53	43.19	43.24	-1.10%	109,564
06/02/2026	43.51	43.88	43.51	43.72	+0.49%	125,857
06/01/2026	42.37	43.52	42.37	43.51	+3.22%	150,565
05/29/2026	42.08	42.28	41.92	42.15	+0.60%	125,951
05/28/2026	41.92	42.90	41.66	41.90	-0.53%	148,981
05/27/2026	41.67	42.14	41.67	42.12	+0.88%	104,686
05/26/2026	42.10	42.23	41.74	41.76	-0.73%	345,142
05/22/2026	42.20	42.22	41.91	42.06	-0.32%	54,969
05/21/2026	42.29	42.31	41.98	42.20	-0.36%	83,328
05/20/2026	42.74	42.78	42.12	42.35	-2.38%	178,240
05/19/2026	43.21	43.43	42.91	43.38	+3.49%	145,149
05/18/2026	41.77	42.06	41.77	41.92	+0.55%	105,315
05/15/2026	41.86	42.06	41.67	41.69	-0.48%	106,687
05/14/2026	41.88	42.29	41.73	41.89	0.00%	128,986