Chang Hwa Commercial Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.200	17.300	17.100	17.300	14.221	4,390,861
2023-10-31	17.100	17.200	17.050	17.150	14.098	5,692,877
2023-10-30	17.250	17.250	17.050	17.150	14.098	9,160,536
2023-10-27	17.100	17.250	17.100	17.250	14.180	3,600,700
2023-10-26	17.150	17.150	17.050	17.050	14.016	10,598,191
2023-10-25	17.300	17.350	17.200	17.200	14.139	4,471,944
2023-10-24	17.150	17.250	17.150	17.200	14.139	6,122,979
2023-10-23	17.200	17.250	17.150	17.150	14.098	5,290,558
2023-10-20	17.250	17.400	17.100	17.300	14.221	13,091,841
2023-10-19	17.400	17.450	17.350	17.400	14.303	5,868,313
2023-10-18	17.550	17.550	17.400	17.500	14.386	4,348,353
2023-10-17	17.600	17.600	17.400	17.450	14.345	6,932,073
2023-10-16	17.450	17.600	17.400	17.600	14.468	8,089,304
2023-10-13	17.450	17.500	17.400	17.500	14.386	6,521,461
2023-10-12	17.550	17.550	17.450	17.500	14.386	11,678,825
2023-10-11	17.450	17.500	17.350	17.500	14.386	14,333,141
2023-10-06	17.200	17.300	17.150	17.300	14.221	5,025,211
2023-10-05	17.100	17.200	17.100	17.100	14.057	6,445,528
2023-10-04	17.150	17.150	17.050	17.050	14.016	14,560,129
2023-10-03	17.250	17.300	17.200	17.200	14.139	5,198,788
2023-10-02	17.350	17.350	17.250	17.300	14.221	4,138,427
2023-09-28	17.300	17.350	17.150	17.250	14.180	6,705,885
2023-09-27	17.200	17.300	17.200	17.250	14.180	5,786,480
2023-09-26	17.300	17.350	17.200	17.250	14.180	7,530,527
2023-09-25	17.300	17.400	17.250	17.400	14.303	3,995,207
2023-09-22	17.200	17.350	17.200	17.250	14.180	6,658,788
2023-09-21	17.450	17.450	17.200	17.250	14.180	11,828,364
2023-09-20	17.500	17.500	17.400	17.450	14.345	4,179,026
2023-09-19	17.500	17.550	17.450	17.450	14.345	4,317,277
2023-09-18	17.450	17.500	17.450	17.500	14.386	5,713,720
2023-09-15	17.600	17.600	17.500	17.500	14.386	17,343,229
2023-09-14	17.500	17.600	17.450	17.550	14.427	10,926,871
2023-09-13	17.450	17.500	17.400	17.450	14.345	4,162,019
2023-09-12	17.400	17.500	17.350	17.500	14.386	6,028,291
2023-09-11	17.400	17.400	17.300	17.400	14.303	4,763,852
2023-09-08	17.300	17.400	17.300	17.400	14.303	5,227,671
2023-09-07	17.250	17.400	17.250	17.300	14.221	6,433,057
2023-09-06	17.400	17.400	17.300	17.300	14.221	7,129,424
2023-09-05	17.400	17.450	17.400	17.400	14.303	4,625,827
2023-09-04	17.300	17.500	17.300	17.450	14.345	6,028,939
2023-09-01	17.300	17.450	17.300	17.350	14.262	3,630,012
2023-08-31	17.500	17.500	17.300	17.300	14.221	16,663,299
2023-08-30	17.550	17.550	17.400	17.500	14.386	6,855,903
2023-08-29	17.500	17.550	17.400	17.500	14.386	7,104,122
2023-08-28	17.300	17.500	17.300	17.500	14.386	6,026,495
2023-08-25	17.300	17.500	17.250	17.350	14.262	7,312,243
2023-08-24	17.300	17.350	17.250	17.350	14.262	5,465,473
2023-08-23	17.250	17.300	17.200	17.250	14.180	5,526,814
2023-08-22	17.300	17.350	17.200	17.250	14.180	6,171,502
2023-08-21	17.200	17.250	17.150	17.250	14.180	6,815,879
2023-08-18	17.000	17.300	17.000	17.150	14.098	8,450,715
2023-08-17	17.000	17.150	16.950	17.050	14.016	12,369,737
2023-08-16	17.100	17.200	17.000	17.100	14.057	15,281,012
2023-08-15	17.300	17.350	17.200	17.200	14.139	15,712,362
2023-08-14	17.550	17.600	17.300	17.300	14.221	21,812,073
2023-08-11	17.800	17.800	17.500	17.550	14.427	25,008,591
2023-08-10	17.900	17.900	17.750	17.800	14.632	29,441,624
2023-08-09	18.700	18.800	18.650	18.750	14.585	34,147,784
2023-08-08	18.800	18.850	18.650	18.650	14.507	38,076,639
2023-08-07	18.650	18.900	18.650	18.800	14.624	21,941,784

← NewerPage 13 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.