Chang Hwa Commercial Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	16.600	16.650	16.500	16.600	12.913	2,716,363
2022-11-01	16.550	16.700	16.500	16.700	12.990	3,520,559
2022-10-31	16.600	16.700	16.500	16.600	12.913	5,362,126
2022-10-28	16.550	16.650	16.400	16.450	12.796	5,471,423
2022-10-27	16.700	16.800	16.550	16.550	12.874	7,671,142
2022-10-26	16.600	16.800	16.500	16.650	12.952	8,986,737
2022-10-25	16.550	16.550	16.350	16.550	12.874	7,363,288
2022-10-24	16.500	16.550	16.350	16.400	12.757	5,475,583
2022-10-21	16.300	16.400	16.250	16.400	12.757	5,694,547
2022-10-20	16.100	16.350	16.050	16.300	12.679	14,858,121
2022-10-19	16.500	16.600	16.300	16.350	12.718	8,916,969
2022-10-18	16.650	16.650	16.450	16.600	12.913	6,231,945
2022-10-17	16.500	16.550	16.350	16.550	12.874	6,533,827
2022-10-14	16.800	16.800	16.600	16.600	12.913	7,439,738
2022-10-13	16.750	16.800	16.450	16.550	12.874	8,995,122
2022-10-12	16.700	16.900	16.600	16.900	13.146	6,100,072
2022-10-11	16.850	16.850	16.600	16.650	12.952	10,868,219
2022-10-07	16.950	17.050	16.950	17.050	13.263	2,180,935
2022-10-06	16.900	17.100	16.900	17.100	13.302	4,888,744
2022-10-05	17.000	17.100	16.900	16.950	13.185	6,146,145
2022-10-04	17.100	17.150	16.900	16.950	13.185	6,933,934
2022-10-03	16.950	17.100	16.950	17.000	13.224	3,678,324
2022-09-30	17.150	17.200	17.000	17.150	13.340	9,806,714
2022-09-29	17.050	17.150	16.950	17.150	13.340	10,300,091
2022-09-28	17.150	17.200	16.750	16.900	13.146	13,815,231
2022-09-27	17.150	17.250	17.050	17.150	13.340	6,131,943
2022-09-26	17.350	17.350	17.150	17.150	13.340	7,762,280
2022-09-23	17.400	17.450	17.300	17.400	13.535	4,783,493
2022-09-22	17.500	17.500	17.250	17.300	13.457	9,265,837
2022-09-21	17.500	17.550	17.450	17.500	13.613	7,172,001
2022-09-20	17.550	17.600	17.450	17.550	13.652	4,636,904
2022-09-19	17.600	17.600	17.450	17.500	13.613	5,766,060
2022-09-16	17.400	17.600	17.400	17.600	13.691	15,838,224
2022-09-15	17.400	17.550	17.350	17.550	13.652	7,769,702
2022-09-14	17.350	17.550	17.350	17.400	13.535	8,077,668
2022-09-13	17.600	17.650	17.500	17.600	13.691	5,575,016
2022-09-12	17.550	17.600	17.500	17.600	13.691	9,753,437
2022-09-08	17.400	17.500	17.300	17.500	13.613	5,912,773
2022-09-07	17.350	17.400	17.200	17.300	13.457	12,023,182
2022-09-06	17.550	17.550	17.400	17.450	13.574	4,290,268
2022-09-05	17.400	17.550	17.350	17.450	13.574	4,311,328
2022-09-02	17.550	17.550	17.350	17.400	13.535	7,563,218
2022-09-01	17.500	17.550	17.350	17.450	13.574	10,186,810
2022-08-31	17.450	17.650	17.400	17.650	13.729	11,741,220
2022-08-30	17.450	17.550	17.400	17.450	13.574	9,270,411
2022-08-29	17.400	17.550	17.400	17.450	13.574	8,121,493
2022-08-26	17.650	17.700	17.600	17.650	13.729	6,121,193
2022-08-25	17.550	17.650	17.500	17.600	13.691	4,594,310
2022-08-24	17.500	17.650	17.500	17.500	13.613	6,302,670
2022-08-23	17.550	17.650	17.500	17.500	13.613	9,177,704
2022-08-22	17.600	17.700	17.550	17.600	13.691	3,087,496
2022-08-19	17.600	17.700	17.550	17.700	13.768	5,657,761
2022-08-18	17.750	17.750	17.600	17.650	13.729	4,423,014
2022-08-17	17.700	17.750	17.650	17.700	13.768	14,582,679
2022-08-16	17.750	17.750	17.650	17.700	13.768	8,174,516
2022-08-15	17.750	17.800	17.650	17.750	13.807	9,921,753
2022-08-12	17.800	17.850	17.700	17.800	13.846	10,694,986
2022-08-11	17.950	17.950	17.650	17.850	13.885	19,394,831
2022-08-10	18.050	18.200	18.050	18.200	13.628	23,537,983
2022-08-09	17.850	18.100	17.850	18.050	13.516	15,451,976

← NewerPage 17 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.