S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

Chung Tel Sp ADR (CHT)

NYSE

$41.42-$0.06 (-0.14%)

Price as of Jul 14, 2026 7:57 PM EDT

$32.2B
Market Cap
-3.00%
1-Year Change
Telecom Services
Industry

1 Month
-6.45%

Low Price$41.44

High Price$46.27
3 Months
+2.20%

Low Price$41.44

High Price$46.27
1 Year
-3.00%

Low Price$40.74

High Price$46.27

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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	-0.90%	147,042
07/09/2026	$1.65 Dividend
07/08/2026	41.83	42.16	41.63	41.89	-0.39%	121,339
07/07/2026	42.60	42.66	42.04	42.05	-0.91%	171,769
07/06/2026	42.56	42.56	42.12	42.44	+0.25%	160,107
07/02/2026	42.67	42.69	42.06	42.33	-0.05%	133,496
07/01/2026	42.54	42.92	42.17	42.35	-0.54%	173,246
06/30/2026	42.65	42.69	42.40	42.58	-0.49%	86,240
06/29/2026	43.21	43.21	42.51	42.79	-1.02%	150,650
06/26/2026	42.93	43.33	42.93	43.23	+0.33%	117,863
06/25/2026	42.96	43.52	42.96	43.09	+0.63%	148,280
06/24/2026	43.58	43.58	42.72	42.82	-1.37%	187,753
06/23/2026	43.82	43.87	43.33	43.42	-0.97%	181,630
06/22/2026	43.80	44.00	43.59	43.84	+0.55%	121,018
06/18/2026	44.08	44.23	43.47	43.60	-0.44%	205,767
06/17/2026	44.42	44.42	43.73	43.79	-1.62%	231,408
06/16/2026	44.47	44.72	44.47	44.51	+0.61%	99,079
06/15/2026	44.49	44.52	44.18	44.24	-0.22%	94,333
06/12/2026	44.46	44.46	43.98	44.34	+0.20%	105,907
06/11/2026	44.02	44.60	43.92	44.25	+0.90%	114,096
06/10/2026	43.89	44.00	43.79	43.86	+1.04%	110,144
06/09/2026	43.28	43.57	42.92	43.41	+2.50%	169,821
06/08/2026	42.22	42.43	42.12	42.35	-1.21%	118,562
06/05/2026	43.41	43.41	42.86	42.87	-1.33%	257,660
06/04/2026	43.34	43.85	42.96	43.45	+0.58%	100,040
06/03/2026	43.48	43.48	43.15	43.20	-1.10%	109,564
06/02/2026	43.47	43.84	43.47	43.68	+0.49%	125,857
06/01/2026	42.33	43.47	42.33	43.47	+3.22%	150,565
05/29/2026	42.04	42.23	41.88	42.11	+0.60%	125,951
05/28/2026	41.88	42.86	41.62	41.86	-0.53%	148,981
05/27/2026	41.63	42.10	41.63	42.08	+0.88%	104,686
05/26/2026	42.06	42.19	41.70	41.71	-0.73%	345,142
05/22/2026	42.16	42.18	41.87	42.02	-0.32%	54,969
05/21/2026	42.24	42.27	41.94	42.16	-0.36%	83,328
05/20/2026	42.70	42.73	42.08	42.31	-2.38%	178,240
05/19/2026	43.17	43.39	42.87	43.34	+3.49%	145,149
05/18/2026	41.73	42.02	41.73	41.88	+0.55%	105,315
05/15/2026	41.82	42.02	41.63	41.65	-0.48%	106,687
05/14/2026	41.84	42.24	41.69	41.85	0.00%	128,986
05/13/2026	41.62	41.88	41.48	41.85	+0.42%	141,803
05/12/2026	41.58	41.85	41.24	41.68	+0.51%	115,477
05/11/2026	41.92	42.18	41.44	41.46	-1.62%	191,722
05/08/2026	41.85	42.15	41.72	42.15	+1.04%	92,152
05/07/2026	41.90	42.49	41.68	41.71	+0.05%	221,404
05/07/2026	$0.41 Earnings
05/06/2026	41.54	41.80	41.54	41.70	+0.53%	147,185
05/05/2026	41.17	41.65	41.17	41.47	+0.65%	85,230
05/04/2026	41.31	41.52	41.18	41.20	-0.74%	123,129
05/01/2026	41.71	41.89	41.39	41.51	-0.44%	145,518
04/30/2026	41.33	41.70	41.33	41.70	+0.86%	109,197
04/29/2026	41.70	41.70	41.24	41.34	-1.38%	77,004
04/28/2026	41.76	42.04	41.72	41.92	-0.07%	119,229
04/27/2026	41.85	42.36	41.76	41.95	+1.28%	150,817
04/24/2026	41.48	41.90	41.35	41.42	-0.30%	97,602
04/23/2026	41.51	41.80	41.32	41.54	+0.07%	107,792
04/22/2026	41.83	41.83	41.40	41.51	+0.12%	109,377
04/21/2026	41.92	42.01	41.37	41.46	-0.90%	116,797
04/20/2026	41.85	42.11	41.79	41.84	-0.55%	77,380
04/17/2026	41.77	42.44	41.77	42.07	+0.67%	115,089
04/16/2026	41.46	41.87	40.78	41.79	+1.19%	153,528
04/15/2026	41.12	41.39	40.93	41.30	+0.77%	155,942
04/14/2026	40.73	41.12	40.73	40.98	+0.97%	159,155
04/13/2026	40.61	40.68	40.25	40.59	+0.07%	152,600
04/10/2026	40.78	41.79	40.52	40.56	-0.75%	160,796
04/09/2026	40.78	41.09	40.70	40.87	-0.35%	188,807
04/08/2026	41.03	41.37	40.91	41.01	+0.90%	262,325
04/07/2026	40.61	40.75	40.42	40.65	-0.31%	135,902
04/06/2026	40.92	40.92	40.51	40.77	-0.07%	122,225
04/02/2026	40.66	41.31	40.39	40.80	+0.05%	168,308
04/01/2026	40.60	40.92	40.41	40.78	+0.36%	186,204
03/31/2026	40.32	40.91	39.98	40.64	+0.55%	211,387
03/30/2026	40.59	40.75	40.19	40.42	-0.17%	174,736
03/27/2026	40.76	40.95	40.21	40.48	-1.10%	308,773
03/26/2026	40.85	41.24	40.50	40.94	+0.05%	189,506
03/25/2026	41.03	41.44	40.73	40.92	+0.14%	161,043
03/24/2026	39.93	41.07	39.85	40.86	+0.57%	250,140
03/23/2026	40.65	41.15	37.79	40.63	+1.15%	572,692
03/20/2026	41.01	41.31	40.02	40.17	-3.11%	913,954
03/19/2026	41.19	41.65	40.94	41.45	+0.02%	326,714
03/18/2026	41.53	41.75	41.22	41.44	-0.67%	173,209
03/17/2026	41.70	42.10	41.60	41.72	+0.67%	194,486
03/16/2026	41.50	41.84	41.37	41.44	+0.91%	221,417
03/13/2026	41.30	41.62	40.99	41.07	+0.07%	164,964
03/12/2026	41.41	41.53	40.44	41.04	-0.54%	151,235
03/11/2026	41.31	41.44	40.98	41.26	-0.60%	152,894
03/10/2026	41.33	41.95	41.24	41.51	-0.02%	204,995
03/09/2026	40.98	41.68	40.74	41.52	+0.56%	209,817
03/06/2026	41.15	41.39	40.71	41.29	+0.12%	132,012
03/05/2026	41.35	41.94	40.63	41.24	-0.90%	205,472
03/04/2026	41.71	41.85	41.24	41.62	-0.57%	216,964
03/03/2026	41.50	41.97	40.49	41.86	-0.39%	151,797
03/02/2026	41.79	42.14	41.60	42.02	+1.02%	195,016
02/27/2026	41.61	41.80	41.18	41.60	+0.30%	175,231
02/26/2026	41.80	41.86	41.17	41.47	-1.17%	184,377
02/25/2026	41.91	42.20	41.77	41.96	+0.16%	141,307
02/24/2026	41.22	42.02	41.18	41.90	+1.61%	231,268
02/23/2026	41.24	41.59	40.97	41.23	+0.40%	198,147
02/20/2026	40.84	41.07	40.49	41.07	+0.40%	146,053