Chang Hwa Commercial Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	18.300	18.400	18.250	18.250	15.002	17,702,739
2024-05-02	18.250	18.400	18.200	18.200	14.961	25,451,846
2024-04-30	18.350	18.350	18.150	18.250	15.002	21,153,902
2024-04-29	18.100	18.350	18.100	18.300	15.043	23,277,335
2024-04-26	18.050	18.150	18.050	18.050	14.838	7,526,356
2024-04-25	18.100	18.150	18.000	18.050	14.838	9,058,226
2024-04-24	18.250	18.300	18.150	18.200	14.961	10,308,382
2024-04-23	18.200	18.300	18.150	18.150	14.920	11,538,976
2024-04-22	17.950	18.300	17.950	18.200	14.961	18,513,816
2024-04-19	18.000	18.100	17.750	17.850	14.673	25,556,552
2024-04-18	17.800	18.000	17.800	17.900	14.714	7,697,098
2024-04-17	17.800	17.900	17.750	17.800	14.632	16,535,669
2024-04-16	18.050	18.100	17.750	17.800	14.632	28,323,974
2024-04-15	18.050	18.200	18.000	18.150	14.920	12,067,794
2024-04-12	18.150	18.200	18.050	18.150	14.920	12,744,522
2024-04-11	18.200	18.250	18.150	18.200	14.961	9,007,229
2024-04-10	18.300	18.400	18.200	18.250	15.002	8,350,179
2024-04-09	18.250	18.300	18.200	18.300	15.043	10,085,673
2024-04-08	18.000	18.250	18.000	18.250	15.002	11,855,397
2024-04-03	18.200	18.200	18.000	18.000	14.797	14,159,299
2024-04-02	18.150	18.250	18.150	18.200	14.961	9,198,258
2024-04-01	18.300	18.300	18.150	18.200	14.961	9,267,091
2024-03-29	18.150	18.300	18.150	18.250	15.002	6,286,505
2024-03-28	18.350	18.350	18.100	18.150	14.920	19,659,753
2024-03-27	18.350	18.400	18.250	18.300	15.043	11,979,492
2024-03-26	18.350	18.450	18.300	18.400	15.125	14,302,530
2024-03-25	18.250	18.400	18.250	18.350	15.084	9,300,276
2024-03-22	18.350	18.400	18.200	18.250	15.002	12,699,953
2024-03-21	18.100	18.350	18.100	18.250	15.002	14,501,083
2024-03-20	18.100	18.150	17.950	18.050	14.838	16,518,543
2024-03-19	18.150	18.200	18.050	18.100	14.879	16,860,110
2024-03-18	18.450	18.500	18.150	18.200	14.961	16,993,726
2024-03-15	18.450	18.500	18.250	18.450	15.167	19,763,371
2024-03-14	18.100	18.450	18.100	18.450	15.167	36,330,601
2024-03-13	17.950	18.100	17.950	18.050	14.838	19,528,560
2024-03-12	17.950	18.000	17.900	18.000	14.797	9,154,110
2024-03-11	17.900	17.950	17.850	17.900	14.714	7,734,431
2024-03-08	17.850	17.950	17.800	17.850	14.673	10,721,716
2024-03-07	17.850	17.950	17.800	17.850	14.673	9,139,091
2024-03-06	17.850	17.900	17.800	17.900	14.714	7,646,505
2024-03-05	17.800	17.950	17.800	17.800	14.632	10,334,119
2024-03-04	17.700	17.800	17.700	17.800	14.632	6,245,711
2024-03-01	17.750	17.800	17.650	17.750	14.591	5,519,792
2024-02-29	17.650	17.800	17.600	17.800	14.632	16,551,826
2024-02-27	17.650	17.750	17.600	17.650	14.509	13,102,864
2024-02-26	17.600	17.700	17.600	17.700	14.550	8,458,446
2024-02-23	17.650	17.700	17.600	17.600	14.468	6,959,629
2024-02-22	17.750	17.750	17.600	17.650	14.509	7,890,850
2024-02-21	17.700	17.700	17.600	17.700	14.550	5,755,133
2024-02-20	17.700	17.750	17.600	17.650	14.509	6,335,635
2024-02-19	17.650	17.750	17.650	17.700	14.550	10,169,473
2024-02-16	17.650	17.650	17.550	17.600	14.468	10,845,614
2024-02-15	17.500	17.650	17.450	17.600	14.468	14,455,023
2024-02-05	17.450	17.550	17.400	17.450	14.345	6,782,831
2024-02-02	17.600	17.600	17.500	17.600	14.468	5,637,622
2024-02-01	17.550	17.600	17.450	17.600	14.468	8,691,589
2024-01-31	17.450	17.500	17.400	17.500	14.386	8,187,823
2024-01-30	17.500	17.550	17.400	17.400	14.303	6,129,943
2024-01-29	17.400	17.600	17.400	17.500	14.386	3,938,251
2024-01-26	17.350	17.500	17.300	17.500	14.386	7,680,052

← NewerPage 11 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.