Chang Hwa Commercial Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	18.050	18.050	17.950	17.950	13.963	5,773,667
2023-05-09	18.050	18.100	17.900	18.050	14.041	18,166,297
2023-05-08	18.050	18.150	17.950	18.000	14.002	22,051,429
2023-05-05	18.000	18.050	17.950	18.050	14.041	12,819,079
2023-05-04	17.850	18.000	17.850	17.950	13.963	8,820,474
2023-05-03	17.950	18.000	17.750	17.850	13.885	21,718,186
2023-05-02	17.850	18.050	17.850	18.000	14.002	28,628,379
2023-04-28	17.650	17.900	17.650	17.800	13.846	33,222,605
2023-04-27	17.600	17.750	17.550	17.650	13.729	19,173,081
2023-04-26	17.500	17.550	17.450	17.500	13.613	5,716,339
2023-04-25	17.550	17.600	17.450	17.500	13.613	6,238,761
2023-04-24	17.500	17.550	17.450	17.550	13.652	1,664,261
2023-04-21	17.450	17.550	17.450	17.550	13.652	5,033,869
2023-04-20	17.450	17.550	17.400	17.550	13.652	2,661,965
2023-04-19	17.550	17.550	17.450	17.500	13.613	4,808,233
2023-04-18	17.500	17.550	17.450	17.550	13.652	3,381,830
2023-04-17	17.550	17.600	17.500	17.500	13.613	9,744,669
2023-04-14	17.550	17.600	17.500	17.600	13.691	7,759,939
2023-04-13	17.500	17.550	17.450	17.550	13.652	7,121,619
2023-04-12	17.550	17.600	17.500	17.550	13.652	7,413,786
2023-04-11	17.550	17.600	17.450	17.600	13.691	13,493,996
2023-04-10	17.450	17.500	17.450	17.500	13.613	2,706,310
2023-04-07	17.450	17.500	17.400	17.400	13.535	6,620,169
2023-04-06	17.300	17.500	17.200	17.450	13.574	9,898,364
2023-03-31	17.300	17.450	17.250	17.350	13.496	6,811,795
2023-03-30	17.350	17.400	17.250	17.250	13.418	4,338,792
2023-03-29	17.300	17.350	17.250	17.350	13.496	3,371,335
2023-03-28	17.300	17.400	17.250	17.300	13.457	5,264,121
2023-03-27	17.200	17.250	17.150	17.200	13.379	4,136,787
2023-03-24	17.250	17.250	17.100	17.200	13.379	3,673,668
2023-03-23	17.150	17.250	17.150	17.250	13.418	6,268,215
2023-03-22	17.050	17.200	17.000	17.200	13.379	5,568,261
2023-03-21	16.800	17.050	16.800	16.950	13.185	5,298,588
2023-03-20	16.900	16.900	16.750	16.750	13.029	9,706,292
2023-03-17	17.000	17.050	16.950	16.950	13.185	9,495,656
2023-03-16	17.000	17.050	16.900	17.000	13.224	10,163,513
2023-03-15	17.200	17.200	17.050	17.050	13.263	9,439,556
2023-03-14	17.200	17.250	17.100	17.150	13.340	10,021,570
2023-03-13	17.300	17.350	17.200	17.300	13.457	5,149,732
2023-03-10	17.400	17.450	17.300	17.350	13.496	9,656,182
2023-03-09	17.450	17.550	17.400	17.550	13.652	6,044,362
2023-03-08	17.500	17.550	17.450	17.450	13.574	5,248,036
2023-03-07	17.500	17.550	17.450	17.550	13.652	3,929,261
2023-03-06	17.500	17.550	17.450	17.500	13.613	5,700,229
2023-03-03	17.450	17.500	17.300	17.450	13.574	5,666,464
2023-03-02	17.500	17.500	17.350	17.400	13.535	4,304,456
2023-03-01	17.400	17.550	17.400	17.500	13.613	6,035,567
2023-02-24	17.550	17.550	17.450	17.450	13.574	7,153,528
2023-02-23	17.500	17.550	17.450	17.500	13.613	4,211,426
2023-02-22	17.500	17.500	17.350	17.450	13.574	5,144,939
2023-02-21	17.500	17.550	17.450	17.550	13.652	3,100,450
2023-02-20	17.400	17.550	17.400	17.550	13.652	4,459,160
2023-02-17	17.300	17.450	17.300	17.450	13.574	4,680,145
2023-02-16	17.300	17.400	17.300	17.300	13.457	5,056,028
2023-02-15	17.350	17.400	17.250	17.250	13.418	6,823,578
2023-02-14	17.350	17.400	17.250	17.300	13.457	8,710,207
2023-02-13	17.300	17.350	17.200	17.250	13.418	6,541,019
2023-02-10	17.300	17.350	17.200	17.300	13.457	7,131,857
2023-02-09	17.300	17.400	17.300	17.300	13.457	3,181,833
2023-02-08	17.350	17.400	17.300	17.300	13.457	5,235,401

← NewerPage 15 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.