Chang Hwa Commercial Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	17.800	17.850	17.700	17.850	13.366	4,948,275
2022-08-05	17.750	17.850	17.650	17.800	13.329	8,651,079
2022-08-04	17.600	17.750	17.400	17.550	13.141	7,715,373
2022-08-03	17.600	17.700	17.500	17.600	13.179	6,851,690
2022-08-02	17.650	17.750	17.550	17.650	13.216	7,742,478
2022-08-01	17.800	17.900	17.700	17.850	13.366	4,165,091
2022-07-29	17.800	17.950	17.700	17.800	13.329	9,068,082
2022-07-28	17.700	17.800	17.650	17.800	13.329	8,416,816
2022-07-27	17.550	17.650	17.500	17.650	13.216	5,712,421
2022-07-26	17.500	17.600	17.400	17.550	13.141	6,314,859
2022-07-25	17.400	17.600	17.350	17.550	13.141	6,639,068
2022-07-22	17.250	17.450	17.200	17.400	13.029	5,657,532
2022-07-21	17.200	17.350	17.150	17.350	12.992	5,277,373
2022-07-20	17.450	17.500	17.200	17.250	12.917	10,819,971
2022-07-19	17.350	17.400	17.250	17.350	12.992	4,421,260
2022-07-18	17.100	17.350	17.050	17.350	12.992	6,746,414
2022-07-15	17.200	17.200	17.000	17.050	12.767	8,329,386
2022-07-14	17.200	17.300	17.100	17.200	12.879	6,122,053
2022-07-13	17.250	17.350	17.150	17.300	12.954	9,432,070
2022-07-12	17.150	17.200	17.000	17.100	12.804	6,763,944
2022-07-11	17.300	17.400	17.200	17.250	12.917	3,969,849
2022-07-08	17.300	17.450	17.250	17.300	12.954	6,455,762
2022-07-07	17.250	17.400	17.150	17.300	12.954	6,207,131
2022-07-06	17.500	17.600	17.150	17.250	12.917	9,368,983
2022-07-05	17.550	17.650	17.450	17.600	13.179	7,616,259
2022-07-04	17.500	17.650	17.200	17.400	13.029	8,149,234
2022-07-01	17.450	17.550	17.200	17.300	12.954	9,410,630
2022-06-30	17.600	17.650	17.350	17.350	12.992	8,718,347
2022-06-29	17.550	17.800	17.550	17.750	13.291	9,614,055
2022-06-28	17.750	17.850	17.600	17.700	13.254	3,910,865
2022-06-27	17.900	17.900	17.750	17.850	13.366	5,845,558
2022-06-24	17.750	17.850	17.650	17.750	13.291	9,335,434
2022-06-23	17.700	17.750	17.450	17.600	13.179	8,488,065
2022-06-22	17.600	17.750	17.350	17.450	13.067	6,827,861
2022-06-21	17.400	17.700	17.300	17.600	13.179	15,980,245
2022-06-20	17.450	17.550	17.050	17.150	12.842	16,367,293
2022-06-17	17.400	17.500	17.350	17.450	13.067	17,206,560
2022-06-16	17.850	17.950	17.550	17.550	13.141	12,185,667
2022-06-15	17.600	17.750	17.550	17.650	13.216	10,572,176
2022-06-14	17.600	17.700	17.400	17.650	13.216	11,137,101
2022-06-13	17.700	17.750	17.500	17.500	13.104	17,474,404
2022-06-10	17.900	18.000	17.850	17.900	13.404	7,735,027
2022-06-09	18.050	18.100	17.950	18.050	13.516	4,898,350
2022-06-08	17.950	18.100	17.900	18.050	13.516	6,758,589
2022-06-07	17.900	18.000	17.850	17.900	13.404	7,892,528
2022-06-06	18.200	18.200	17.850	18.000	13.478	10,084,449
2022-06-02	18.100	18.150	17.950	18.050	13.516	7,957,367
2022-06-01	18.250	18.400	18.150	18.150	13.591	10,520,691
2022-05-31	18.500	18.550	18.150	18.150	13.591	62,977,485
2022-05-30	18.300	18.650	18.200	18.600	13.928	21,603,970
2022-05-27	18.100	18.200	18.050	18.150	13.591	15,343,833
2022-05-26	18.100	18.200	18.000	18.050	13.516	8,887,332
2022-05-25	18.100	18.200	18.000	18.100	13.553	12,511,865
2022-05-24	18.050	18.200	18.000	18.050	13.516	6,723,156
2022-05-23	18.000	18.150	17.800	18.100	13.553	12,791,690
2022-05-20	17.900	18.150	17.850	17.950	13.441	11,367,267
2022-05-19	18.000	18.000	17.750	17.900	13.404	14,731,541
2022-05-18	17.650	18.250	17.650	18.150	13.591	16,801,541
2022-05-17	17.850	17.900	17.650	17.700	13.254	9,597,694
2022-05-16	17.900	17.950	17.650	17.700	13.254	11,998,205

← NewerPage 18 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.