Chang Hwa Commercial Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	23.850	24.300	23.850	24.300	22.936	40,357,181
2026-07-20	24.150	24.200	23.550	23.850	22.511	37,509,146
2026-07-17	23.750	24.050	23.750	23.900	22.558	26,684,744
2026-07-16	23.800	24.050	23.700	23.950	22.606	15,436,949
2026-07-15	23.600	23.900	23.600	23.750	22.417	13,212,346
2026-07-14	24.000	24.000	23.350	23.600	22.275	16,821,600
2026-07-13	24.050	24.200	23.850	23.850	22.511	22,707,889
2026-07-10	24.050	24.050	24.050	24.050	22.700	0
2026-07-09	24.000	24.250	23.900	24.050	22.700	22,005,602
2026-07-08	23.650	23.950	23.500	23.900	22.558	21,779,096
2026-07-07	23.450	23.850	23.450	23.500	22.181	16,130,728
2026-07-06	23.400	23.650	23.400	23.500	22.181	12,865,140
2026-07-03	23.100	23.750	23.100	23.300	21.992	13,243,813
2026-07-02	23.600	23.850	23.250	23.350	22.039	33,222,555
2026-07-01	24.000	24.200	23.200	23.850	22.511	143,820,368
2026-06-30	23.650	24.000	23.400	24.000	22.653	72,630,928
2026-06-29	23.500	23.600	23.350	23.550	22.228	22,150,343
2026-06-26	23.400	23.500	23.200	23.400	22.086	21,854,856
2026-06-25	23.000	23.600	22.900	23.500	22.181	30,815,894
2026-06-24	23.200	23.200	22.900	22.900	21.615	18,682,586
2026-06-23	22.850	23.300	22.800	23.200	21.898	28,709,263
2026-06-22	22.850	22.850	22.650	22.850	21.567	21,271,519
2026-06-18	22.950	23.150	22.650	22.850	21.567	36,105,616
2026-06-17	22.950	23.100	22.650	22.950	21.662	27,106,987
2026-06-16	22.750	22.900	22.600	22.800	21.520	21,806,778
2026-06-15	22.950	23.050	22.500	22.650	21.379	32,160,072
2026-06-12	22.500	22.950	22.450	22.600	21.331	40,744,714
2026-06-11	22.300	22.400	21.950	22.350	21.095	43,746,688
2026-06-10	22.050	22.500	22.000	22.350	21.095	63,584,738
2026-06-09	21.050	22.400	21.050	22.300	21.048	94,549,542
2026-06-08	21.000	21.200	20.800	21.000	19.821	32,151,465
2026-06-05	21.350	21.500	21.050	21.450	20.246	34,432,875
2026-06-04	21.000	21.600	20.950	21.400	20.199	54,524,981
2026-06-03	20.700	21.200	20.600	21.100	19.916	50,159,591
2026-06-02	20.400	20.650	20.300	20.600	19.444	37,777,998
2026-06-01	20.300	20.550	20.150	20.450	19.302	27,550,350
2026-05-29	20.200	20.400	20.050	20.250	19.113	54,172,854
2026-05-28	20.150	20.300	20.050	20.050	18.925	28,916,022
2026-05-27	20.300	20.300	20.150	20.150	19.019	25,870,909
2026-05-26	20.250	20.300	20.150	20.150	19.019	20,270,640
2026-05-25	20.350	20.350	20.150	20.200	19.066	29,608,958
2026-05-22	20.300	20.450	20.250	20.300	19.161	26,224,692
2026-05-21	20.350	20.500	20.300	20.300	19.161	17,555,001
2026-05-20	20.600	20.600	20.350	20.350	19.208	15,483,730
2026-05-19	20.300	20.650	20.200	20.500	19.349	21,296,969
2026-05-18	20.250	20.300	20.150	20.200	19.066	16,869,032
2026-05-15	20.450	20.550	20.250	20.250	19.113	32,673,832
2026-05-14	20.500	20.600	20.400	20.400	19.255	25,590,997
2026-05-13	20.550	20.650	20.450	20.500	19.349	25,559,017
2026-05-12	20.900	20.950	20.600	20.600	19.444	33,328,731
2026-05-11	21.050	21.050	20.900	20.900	19.727	13,606,258
2026-05-08	21.050	21.100	20.800	20.950	19.774	19,203,501
2026-05-07	20.950	21.150	20.900	20.900	19.727	19,378,121
2026-05-06	20.800	20.950	20.800	20.900	19.727	13,802,600
2026-05-05	20.850	20.900	20.800	20.800	19.632	11,065,441
2026-05-04	21.250	21.250	20.800	20.800	19.632	38,948,390
2026-04-30	21.300	21.450	21.150	21.150	19.963	16,487,488
2026-04-29	21.300	21.400	21.200	21.350	20.152	15,461,688
2026-04-28	21.200	21.300	21.000	21.200	20.010	9,295,914
2026-04-27	21.050	21.150	20.850	21.000	19.821	20,869,260

← NewerPage 2 of 3 · 125 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.