Chang Hwa Commercial Bank Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	16.600	16.650	16.550	16.550	12.393	2,923,709
2021-11-10	16.650	16.700	16.600	16.600	12.430	2,874,144
2021-11-09	16.600	16.700	16.500	16.700	12.505	4,553,935
2021-11-08	16.600	16.600	16.500	16.600	12.430	4,867,318
2021-11-05	16.500	16.600	16.450	16.600	12.430	4,558,254
2021-11-04	16.600	16.600	16.450	16.450	12.318	3,407,558
2021-11-03	16.500	16.550	16.450	16.550	12.393	3,574,868
2021-11-02	16.500	16.600	16.450	16.550	12.393	6,532,880
2021-11-01	16.500	16.550	16.400	16.450	12.318	4,035,995
2021-10-29	16.500	16.550	16.400	16.400	12.280	7,690,289
2021-10-28	16.550	16.650	16.500	16.500	12.355	3,342,477
2021-10-27	16.600	16.650	16.550	16.550	12.393	5,456,846
2021-10-26	16.550	16.700	16.500	16.700	12.505	10,856,693
2021-10-25	16.500	16.600	16.450	16.500	12.355	4,301,260
2021-10-22	16.550	16.600	16.500	16.500	12.355	3,880,956
2021-10-21	16.550	16.650	16.500	16.600	12.430	8,822,064
2021-10-20	16.550	16.600	16.500	16.550	12.393	4,371,600
2021-10-19	16.550	16.600	16.500	16.500	12.355	7,950,480
2021-10-18	16.450	16.550	16.450	16.550	12.393	4,664,181
2021-10-15	16.400	16.500	16.350	16.500	12.355	6,682,477
2021-10-14	16.400	16.450	16.350	16.400	12.280	3,759,797

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.