Chang Hwa Commercial Bank Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	18.600	18.900	18.550	18.750	15.413	30,607,468
2024-07-30	18.650	18.650	18.450	18.600	15.290	17,685,650
2024-07-29	18.600	18.750	18.600	18.650	15.331	19,966,535
2024-07-26	18.550	18.650	18.500	18.500	15.208	18,747,053
2024-07-23	18.600	18.700	18.550	18.700	15.372	13,409,448
2024-07-22	18.700	18.700	18.450	18.550	15.249	20,985,082
2024-07-19	18.850	18.900	18.550	18.750	15.413	28,549,493
2024-07-18	18.800	18.900	18.700	18.850	15.495	24,030,949
2024-07-17	18.900	18.900	18.750	18.750	15.413	18,559,404
2024-07-16	19.000	19.050	18.800	18.800	15.454	22,358,840
2024-07-15	19.050	19.150	18.900	18.950	15.578	17,510,142
2024-07-12	18.750	19.000	18.750	19.000	15.619	38,263,851
2024-07-11	18.800	19.000	18.750	18.750	15.413	28,618,799
2024-07-10	18.650	18.800	18.650	18.750	15.413	14,770,073
2024-07-09	18.800	18.850	18.600	18.650	15.331	18,885,484
2024-07-08	18.800	18.900	18.750	18.800	15.454	22,363,266
2024-07-05	18.750	18.800	18.700	18.800	15.454	18,463,264
2024-07-04	18.800	18.850	18.650	18.750	15.413	26,524,727
2024-07-03	18.500	18.750	18.450	18.750	15.413	49,558,941
2024-07-02	18.350	18.450	18.350	18.450	15.167	11,881,295
2024-07-01	18.450	18.500	18.400	18.400	15.125	9,407,553
2024-06-28	18.350	18.500	18.300	18.450	15.167	17,187,287
2024-06-27	18.200	18.400	18.200	18.350	15.084	11,552,783
2024-06-26	18.400	18.400	18.250	18.300	15.043	15,764,714
2024-06-25	18.500	18.550	18.350	18.350	15.084	17,890,844
2024-06-24	18.400	18.500	18.300	18.450	15.167	34,807,144
2024-06-21	18.250	18.300	18.150	18.300	15.043	123,436,171
2024-06-20	18.300	18.300	18.200	18.200	14.961	20,941,995
2024-06-19	18.300	18.300	18.150	18.200	14.961	24,380,614
2024-06-18	18.250	18.250	18.150	18.250	15.002	12,758,882
2024-06-17	18.150	18.250	18.150	18.200	14.961	12,160,343
2024-06-14	18.150	18.200	18.100	18.150	14.920	11,144,113
2024-06-13	18.150	18.200	18.050	18.100	14.879	25,564,165
2024-06-12	18.150	18.200	18.100	18.100	14.879	18,650,085
2024-06-11	18.200	18.350	18.100	18.100	14.879	24,888,764
2024-06-07	18.250	18.400	18.200	18.350	15.084	26,253,547
2024-06-06	18.100	18.250	18.100	18.250	15.002	10,625,312
2024-06-05	18.100	18.200	18.100	18.100	14.879	8,388,272
2024-06-04	18.150	18.200	18.050	18.050	14.838	16,633,883
2024-06-03	18.200	18.250	18.150	18.150	14.920	10,318,242
2024-05-31	18.150	18.250	18.150	18.200	14.961	20,927,286
2024-05-30	18.100	18.200	18.050	18.100	14.879	14,662,786
2024-05-29	18.300	18.350	18.150	18.150	14.920	23,947,789
2024-05-28	18.300	18.400	18.250	18.350	15.084	15,027,722
2024-05-27	18.400	18.450	18.300	18.300	15.043	16,347,378
2024-05-24	18.300	18.450	18.300	18.400	15.125	10,477,074
2024-05-23	18.450	18.450	18.350	18.350	15.084	13,206,100
2024-05-22	18.450	18.550	18.450	18.550	15.249	11,592,104
2024-05-21	18.550	18.550	18.350	18.450	15.167	16,104,417
2024-05-20	18.500	18.600	18.450	18.600	15.290	25,224,066
2024-05-17	18.550	18.550	18.400	18.400	15.125	16,502,031
2024-05-16	18.550	18.550	18.450	18.550	15.249	18,297,975
2024-05-15	18.450	18.550	18.400	18.450	15.167	16,355,914
2024-05-14	18.550	18.600	18.350	18.400	15.125	13,316,528
2024-05-13	18.600	18.650	18.450	18.550	15.249	15,501,454
2024-05-10	18.400	18.650	18.400	18.600	15.290	26,645,618
2024-05-09	18.500	18.550	18.350	18.400	15.125	14,251,720
2024-05-08	18.550	18.550	18.400	18.500	15.208	17,707,809
2024-05-07	18.650	18.650	18.400	18.500	15.208	21,247,292
2024-05-06	18.350	18.700	18.350	18.600	15.290	54,430,467

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-05	0.8200 TWD
2025-07-31	0.5250 TWD
2024-08-15	0.5676 TWD
2023-08-10	0.5638 TWD
2022-08-11	0.5050 TWD
2021-08-31	0.3636 TWD
2020-08-11	0.4160 TWD
2019-08-06	0.6528 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.