Chang Hwa Commercial Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	18.650	18.900	18.650	18.800	14.624	21,941,784
2023-08-04	18.650	18.700	18.600	18.650	14.507	15,325,994
2023-08-02	18.850	18.900	18.600	18.650	14.507	25,964,713
2023-08-01	18.950	18.950	18.750	18.900	14.702	19,891,758
2023-07-31	18.900	19.000	18.850	18.850	14.663	17,676,332
2023-07-28	18.900	18.950	18.750	18.800	14.624	13,900,113
2023-07-27	18.900	18.900	18.800	18.850	14.663	19,132,441
2023-07-26	18.700	18.850	18.650	18.800	14.624	25,012,940
2023-07-25	18.650	18.750	18.600	18.650	14.507	10,965,825
2023-07-24	18.650	18.700	18.550	18.550	14.430	16,929,943
2023-07-21	18.750	18.800	18.600	18.600	14.468	18,874,865
2023-07-20	18.700	18.800	18.650	18.750	14.585	19,168,737
2023-07-19	18.800	19.050	18.600	18.700	14.546	34,264,807
2023-07-18	18.700	18.800	18.600	18.800	14.624	29,770,124
2023-07-17	18.700	18.750	18.650	18.650	14.507	23,144,069
2023-07-14	18.500	18.700	18.450	18.650	14.507	17,978,317
2023-07-13	18.550	18.600	18.450	18.450	14.352	11,738,885
2023-07-12	18.450	18.550	18.400	18.550	14.430	15,109,382
2023-07-11	18.450	18.550	18.350	18.550	14.430	14,637,439
2023-07-10	18.300	18.500	18.250	18.350	14.274	17,800,779
2023-07-07	18.250	18.350	18.200	18.300	14.235	17,436,185
2023-07-06	18.500	18.550	18.250	18.350	14.274	24,229,659
2023-07-05	18.600	18.750	18.550	18.600	14.468	11,618,153
2023-07-04	18.650	18.750	18.600	18.650	14.507	9,890,816
2023-07-03	18.700	18.800	18.600	18.750	14.585	13,368,878
2023-06-30	18.550	18.650	18.500	18.650	14.507	18,055,102
2023-06-29	18.650	18.700	18.500	18.600	14.468	14,924,788
2023-06-28	18.500	18.600	18.400	18.500	14.391	13,048,139
2023-06-27	18.550	18.700	18.500	18.500	14.391	14,298,523
2023-06-26	18.650	18.700	18.550	18.600	14.468	16,358,915
2023-06-21	18.800	18.800	18.650	18.750	14.585	16,648,856
2023-06-20	18.750	18.900	18.600	18.850	14.663	58,100,662
2023-06-19	18.550	18.900	18.450	18.900	14.702	49,424,924
2023-06-16	18.700	18.750	18.500	18.500	14.391	36,191,467
2023-06-15	18.600	18.800	18.550	18.700	14.546	31,536,088
2023-06-14	18.500	18.700	18.450	18.600	14.468	28,034,497
2023-06-13	18.350	18.500	18.350	18.450	14.352	26,421,315
2023-06-12	18.450	18.500	18.350	18.350	14.274	14,725,407
2023-06-09	18.400	18.400	18.350	18.400	14.313	15,738,319
2023-06-08	18.300	18.350	18.250	18.350	14.274	16,524,335
2023-06-07	18.300	18.350	18.150	18.300	14.235	16,723,528
2023-06-06	18.300	18.300	18.200	18.250	14.196	12,179,968
2023-06-05	18.250	18.300	18.150	18.250	14.196	18,842,751
2023-06-02	18.150	18.200	18.050	18.200	14.157	14,061,912
2023-06-01	18.050	18.200	18.050	18.050	14.041	11,694,988
2023-05-31	18.250	18.350	18.000	18.000	14.002	66,289,769
2023-05-30	18.250	18.400	18.150	18.250	14.196	24,487,168
2023-05-29	18.150	18.250	18.100	18.150	14.118	10,962,001
2023-05-26	18.100	18.200	18.050	18.100	14.079	14,216,644
2023-05-25	18.200	18.300	18.100	18.100	14.079	14,193,452
2023-05-24	18.300	18.350	18.150	18.300	14.235	13,771,306
2023-05-23	18.350	18.400	18.250	18.300	14.235	14,878,153
2023-05-22	18.350	18.450	18.250	18.350	14.274	16,572,211
2023-05-19	18.300	18.350	18.150	18.300	14.235	19,619,313
2023-05-18	18.200	18.400	18.200	18.300	14.235	27,938,347
2023-05-17	18.100	18.250	18.100	18.150	14.118	27,879,751
2023-05-16	18.000	18.100	17.950	18.100	14.079	19,670,260
2023-05-15	17.900	18.000	17.850	18.000	14.002	10,827,577
2023-05-12	18.050	18.050	17.850	17.900	13.924	14,932,382
2023-05-11	17.950	18.050	17.850	18.050	14.041	14,054,853

← NewerPage 14 of 21 · 1,217 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.