Chang Hwa Commercial Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	17.350	17.450	17.300	17.400	13.535	5,300,405
2023-02-06	17.400	17.450	17.300	17.300	13.457	5,902,363
2023-02-03	17.400	17.500	17.400	17.450	13.574	2,924,353
2023-02-02	17.700	17.700	17.450	17.450	13.574	8,061,642
2023-02-01	17.600	17.650	17.450	17.600	13.691	6,146,937
2023-01-31	17.700	17.700	17.550	17.600	13.691	7,559,192
2023-01-30	17.700	17.750	17.550	17.700	13.768	16,407,118
2023-01-17	17.550	17.600	17.500	17.600	13.691	6,363,711
2023-01-16	17.500	17.600	17.500	17.600	13.691	7,135,270
2023-01-13	17.500	17.550	17.450	17.500	13.613	4,556,907
2023-01-12	17.500	17.500	17.400	17.450	13.574	4,536,391
2023-01-11	17.500	17.550	17.400	17.500	13.613	5,050,013
2023-01-10	17.500	17.550	17.450	17.550	13.652	9,599,257
2023-01-09	17.450	17.500	17.350	17.500	13.613	10,647,806
2023-01-06	17.350	17.400	17.250	17.400	13.535	2,701,452
2023-01-05	17.200	17.350	17.200	17.350	13.496	3,240,822
2023-01-04	17.250	17.300	17.200	17.200	13.379	3,729,038
2023-01-03	17.100	17.250	17.050	17.250	13.418	3,139,249
2022-12-30	17.100	17.250	17.100	17.150	13.340	2,728,128
2022-12-29	17.150	17.200	17.050	17.150	13.340	6,554,523
2022-12-28	17.250	17.300	17.200	17.250	13.418	2,580,755
2022-12-27	17.300	17.400	17.250	17.350	13.496	2,076,795
2022-12-26	17.300	17.350	17.250	17.300	13.457	1,747,906
2022-12-23	17.150	17.300	17.150	17.250	13.418	2,912,029
2022-12-22	17.300	17.350	17.200	17.300	13.457	3,135,277
2022-12-21	17.300	17.300	17.150	17.250	13.418	3,262,138
2022-12-20	17.200	17.300	17.150	17.250	13.418	4,885,049
2022-12-19	17.150	17.300	17.150	17.300	13.457	5,022,580
2022-12-16	17.200	17.350	17.200	17.350	13.496	12,494,695
2022-12-15	17.450	17.450	17.300	17.350	13.496	3,796,411
2022-12-14	17.450	17.500	17.350	17.450	13.574	7,161,804
2022-12-13	17.400	17.450	17.250	17.350	13.496	7,393,966
2022-12-12	17.400	17.450	17.300	17.450	13.574	2,816,946
2022-12-09	17.400	17.450	17.250	17.450	13.574	4,769,279
2022-12-08	17.400	17.400	17.200	17.300	13.457	5,439,821
2022-12-07	17.350	17.550	17.200	17.500	13.613	22,158,983
2022-12-06	17.350	17.400	17.100	17.200	13.379	8,824,861
2022-12-05	17.300	17.450	17.300	17.400	13.535	7,808,353
2022-12-02	17.200	17.350	17.200	17.300	13.457	5,129,037
2022-12-01	17.450	17.500	17.300	17.400	13.535	11,396,927
2022-11-30	17.300	17.500	17.150	17.500	13.613	21,903,882
2022-11-29	17.250	17.300	17.100	17.250	13.418	8,443,504
2022-11-28	17.050	17.200	16.950	17.150	13.340	7,541,785
2022-11-25	17.250	17.250	17.150	17.250	13.418	6,925,531
2022-11-24	17.200	17.250	17.150	17.250	13.418	6,796,768
2022-11-23	17.100	17.150	17.000	17.100	13.302	5,005,516
2022-11-22	17.100	17.100	16.900	17.050	13.263	4,293,381
2022-11-21	17.000	17.050	16.850	17.050	13.263	4,474,535
2022-11-18	17.050	17.150	16.900	17.000	13.224	6,491,389
2022-11-17	17.100	17.150	17.000	17.100	13.302	4,477,341
2022-11-16	17.250	17.300	17.100	17.150	13.340	9,551,470
2022-11-15	17.100	17.300	16.950	17.300	13.457	11,914,024
2022-11-14	17.150	17.250	17.100	17.200	13.379	12,997,305
2022-11-11	17.000	17.150	16.950	17.150	13.340	16,657,958
2022-11-10	16.900	16.900	16.800	16.800	13.068	3,643,658
2022-11-09	16.750	16.900	16.700	16.900	13.146	9,173,272
2022-11-08	16.750	16.750	16.600	16.750	13.029	5,599,873
2022-11-07	16.550	16.700	16.500	16.700	12.990	6,375,280
2022-11-04	16.300	16.550	16.300	16.550	12.874	5,140,275
2022-11-03	16.450	16.550	16.350	16.350	12.718	6,903,671

← NewerPage 16 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.