Chang Hwa Commercial Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	17.950	18.050	17.650	17.750	13.291	15,842,944
2022-05-12	17.850	18.000	17.600	17.750	13.291	18,284,643
2022-05-11	17.750	17.900	17.700	17.800	13.329	13,583,385
2022-05-10	17.500	17.950	17.500	17.950	13.441	18,306,391
2022-05-09	17.900	18.000	17.650	17.700	13.254	16,001,627
2022-05-06	18.000	18.150	17.900	18.150	13.591	16,599,966
2022-05-05	18.500	18.500	18.200	18.300	13.703	9,252,940
2022-05-04	18.400	18.450	18.300	18.400	13.778	6,475,250
2022-05-03	18.450	18.500	18.300	18.300	13.703	6,371,945
2022-04-29	18.500	18.550	18.400	18.500	13.853	12,329,021
2022-04-28	18.500	18.500	18.200	18.450	13.815	16,937,766
2022-04-27	18.450	18.550	18.350	18.550	13.890	12,143,241
2022-04-26	18.500	18.700	18.500	18.700	14.003	17,573,708
2022-04-25	18.450	18.550	18.300	18.500	13.853	12,373,357
2022-04-22	18.400	18.800	18.400	18.700	14.003	19,957,906
2022-04-21	18.600	18.600	18.450	18.500	13.853	6,955,497
2022-04-20	18.600	18.600	18.400	18.550	13.890	12,131,038
2022-04-19	18.550	18.750	18.450	18.500	13.853	11,281,891
2022-04-18	18.650	18.700	18.400	18.550	13.890	19,114,797
2022-04-15	18.750	19.000	18.650	18.750	14.040	16,219,669
2022-04-14	19.300	19.300	18.750	18.850	14.115	24,962,166
2022-04-13	19.500	19.500	19.050	19.300	14.452	32,076,716
2022-04-12	19.200	19.250	19.000	19.100	14.302	26,304,833
2022-04-11	19.600	19.800	19.150	19.200	14.377	56,566,961
2022-04-08	19.500	19.750	19.300	19.750	14.789	25,964,209
2022-04-07	19.700	19.950	19.350	19.500	14.602	53,412,179
2022-04-06	19.100	19.700	19.050	19.700	14.751	37,946,133
2022-04-01	19.100	19.200	18.900	19.200	14.377	15,823,493
2022-03-31	18.900	19.200	18.850	19.150	14.340	34,718,625
2022-03-30	18.750	18.950	18.700	18.900	14.152	18,607,345
2022-03-29	18.850	18.850	18.650	18.750	14.040	5,849,131
2022-03-28	18.600	18.850	18.450	18.850	14.115	12,536,306
2022-03-25	18.800	18.850	18.550	18.800	14.077	37,164,223
2022-03-24	18.900	18.950	18.750	18.900	14.152	20,763,183
2022-03-23	18.500	19.000	18.500	19.000	14.227	50,132,948
2022-03-22	18.400	18.450	18.200	18.450	13.815	11,268,951
2022-03-21	18.400	18.550	18.250	18.300	13.703	16,827,340
2022-03-18	18.150	18.400	18.100	18.400	13.778	33,729,189
2022-03-17	18.100	18.150	17.950	18.050	13.516	18,660,252
2022-03-16	17.650	17.950	17.650	17.950	13.441	12,103,064
2022-03-15	17.650	17.650	17.500	17.650	13.216	6,849,359
2022-03-14	17.550	17.650	17.500	17.650	13.216	5,483,826
2022-03-11	17.550	17.650	17.450	17.550	13.141	4,898,927
2022-03-10	17.450	17.700	17.450	17.650	13.216	10,836,082
2022-03-09	17.350	17.500	17.250	17.300	12.954	7,469,303
2022-03-08	17.200	17.400	17.150	17.250	12.917	17,805,635
2022-03-07	17.650	17.700	17.250	17.400	13.029	24,792,624
2022-03-04	17.700	18.000	17.650	17.900	13.404	11,783,211
2022-03-03	17.900	18.000	17.850	18.000	13.478	4,955,076
2022-03-02	17.800	17.950	17.650	17.900	13.404	10,899,703
2022-03-01	17.600	17.850	17.550	17.800	13.329	11,805,369
2022-02-25	17.600	17.700	17.500	17.700	13.254	26,329,014
2022-02-24	17.850	17.850	17.500	17.700	13.254	18,245,040
2022-02-23	17.950	18.000	17.900	17.950	13.441	4,913,202
2022-02-22	18.100	18.150	17.800	18.000	13.478	24,496,902
2022-02-21	18.000	18.150	17.950	18.150	13.591	8,517,931
2022-02-18	17.950	18.250	17.900	18.100	13.553	18,895,973
2022-02-17	18.000	18.100	17.950	18.050	13.516	12,831,955
2022-02-16	18.000	18.000	17.850	17.950	13.441	11,334,226
2022-02-15	17.950	18.000	17.850	17.850	13.366	9,732,178

← NewerPage 19 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.