Chang Hwa Commercial Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	18.000	18.000	17.800	18.000	13.478	14,123,525
2022-02-11	18.050	18.200	18.000	18.150	13.591	11,444,977
2022-02-10	18.100	18.150	18.000	18.150	13.591	11,805,858
2022-02-09	18.150	18.250	18.000	18.150	13.591	16,500,256
2022-02-08	17.950	18.150	17.850	18.100	13.553	21,865,739
2022-02-07	17.650	18.000	17.600	17.950	13.441	20,020,469
2022-01-26	17.550	17.750	17.550	17.650	13.216	8,540,893
2022-01-25	17.550	17.600	17.400	17.600	13.179	18,042,370
2022-01-24	17.550	17.850	17.450	17.750	13.291	15,200,117
2022-01-21	17.750	17.850	17.600	17.700	13.254	17,659,122
2022-01-20	17.950	18.050	17.700	17.900	13.404	10,927,818
2022-01-19	17.850	18.050	17.850	18.000	13.478	17,832,050
2022-01-18	17.850	18.000	17.850	17.950	13.441	10,798,730
2022-01-17	18.000	18.150	17.850	17.900	13.404	14,769,613
2022-01-14	18.200	18.250	17.950	18.100	13.553	27,851,129
2022-01-13	18.000	18.300	17.900	18.250	13.666	36,239,483
2022-01-12	17.950	18.100	17.850	18.000	13.478	20,630,255
2022-01-11	17.800	18.000	17.600	17.950	13.441	27,441,283
2022-01-10	17.800	17.850	17.600	17.800	13.329	14,957,250
2022-01-07	17.600	17.950	17.600	17.750	13.291	26,462,298
2022-01-06	17.300	17.600	17.250	17.500	13.104	19,526,379
2022-01-05	17.300	17.400	17.300	17.300	12.954	14,187,502
2022-01-04	17.200	17.350	17.150	17.300	12.954	16,873,636
2022-01-03	17.050	17.250	17.050	17.100	12.804	15,276,775
2021-12-30	17.050	17.100	16.950	17.000	12.730	6,472,121
2021-12-29	16.950	17.050	16.900	17.050	12.767	8,891,549
2021-12-28	16.850	16.950	16.800	16.950	12.692	7,347,279
2021-12-27	16.750	16.850	16.700	16.800	12.580	4,861,385
2021-12-24	16.750	16.800	16.700	16.750	12.542	4,702,005
2021-12-23	16.700	16.750	16.650	16.700	12.505	5,754,355
2021-12-22	16.750	16.750	16.650	16.650	12.468	3,314,273
2021-12-21	16.550	16.700	16.550	16.700	12.505	4,480,501
2021-12-20	16.600	16.650	16.550	16.550	12.393	6,560,310
2021-12-17	16.700	16.800	16.550	16.600	12.430	20,909,213
2021-12-16	16.700	16.700	16.600	16.700	12.505	6,692,660
2021-12-15	16.700	16.750	16.550	16.650	12.468	11,596,046
2021-12-14	16.750	16.800	16.650	16.750	12.542	9,087,665
2021-12-13	16.850	17.000	16.800	16.800	12.580	8,958,921
2021-12-10	16.850	16.900	16.800	16.800	12.580	4,579,680
2021-12-09	16.850	16.950	16.800	16.900	12.655	6,327,683
2021-12-08	16.850	16.900	16.750	16.850	12.617	8,503,325
2021-12-07	16.700	16.800	16.600	16.700	12.505	7,731,718
2021-12-06	16.600	16.800	16.600	16.700	12.505	5,163,226
2021-12-03	16.650	16.800	16.600	16.650	12.468	6,543,532
2021-12-02	16.650	16.650	16.450	16.550	12.393	7,179,038
2021-12-01	16.450	16.700	16.450	16.650	12.468	7,653,477
2021-11-30	16.700	16.800	16.400	16.400	12.280	31,204,760
2021-11-29	16.750	16.800	16.650	16.700	12.505	7,729,802
2021-11-26	17.100	17.150	16.850	16.850	12.617	11,385,986
2021-11-25	17.150	17.200	17.050	17.200	12.879	4,473,635
2021-11-24	17.050	17.200	17.050	17.100	12.804	6,132,437
2021-11-23	17.150	17.150	17.050	17.050	12.767	5,960,543
2021-11-22	17.250	17.300	17.100	17.200	12.879	6,254,379
2021-11-19	17.350	17.400	17.100	17.250	12.917	10,377,589
2021-11-18	17.000	17.350	16.950	17.300	12.954	18,125,677
2021-11-17	16.800	17.000	16.800	17.000	12.730	9,297,547
2021-11-16	16.850	16.900	16.800	16.900	12.655	5,622,111
2021-11-15	16.850	16.900	16.750	16.900	12.655	9,424,228
2021-11-12	16.550	16.800	16.550	16.800	12.580	9,932,579
2021-11-11	16.600	16.650	16.550	16.550	12.393	2,923,709

← NewerPage 20 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.