Chang Hwa Commercial Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	21.150	21.200	21.050	21.050	19.868	12,058,964
2026-04-23	21.350	21.400	21.050	21.150	19.963	23,296,536
2026-04-22	21.450	21.500	21.300	21.350	20.152	12,370,139
2026-04-21	21.700	21.750	21.400	21.450	20.246	15,262,901
2026-04-20	21.600	21.650	21.500	21.600	20.388	17,312,730
2026-04-17	21.450	21.600	21.200	21.600	20.388	19,548,631
2026-04-16	21.400	21.450	21.250	21.350	20.152	19,292,627
2026-04-15	21.200	21.400	21.150	21.400	20.199	19,219,132
2026-04-14	21.250	21.250	21.100	21.200	20.010	15,216,623
2026-04-13	21.100	21.150	20.900	21.150	19.963	12,497,350
2026-04-10	21.150	21.200	21.000	21.150	19.963	18,574,086
2026-04-09	20.900	21.000	20.750	21.000	19.821	16,000,947
2026-04-08	20.950	20.950	20.750	20.900	19.727	17,684,165
2026-04-07	20.650	20.800	20.550	20.800	19.632	14,467,533
2026-04-02	20.750	20.750	20.500	20.500	19.349	11,221,823
2026-04-01	20.650	20.700	20.500	20.700	19.538	14,211,388
2026-03-31	20.450	20.600	20.350	20.400	19.255	17,170,990
2026-03-30	20.400	20.500	20.300	20.350	19.208	19,793,161
2026-03-27	20.600	20.700	20.550	20.600	19.444	9,629,391
2026-03-26	20.750	20.800	20.600	20.750	19.585	15,097,676
2026-03-25	20.750	20.750	20.500	20.700	19.538	14,236,960
2026-03-24	20.400	20.550	20.250	20.500	19.349	14,688,708
2026-03-23	20.350	20.400	20.200	20.300	19.161	31,061,181
2026-03-20	20.600	20.700	20.500	20.500	19.349	19,999,789
2026-03-19	20.750	20.750	20.550	20.600	19.444	14,291,111
2026-03-18	20.800	20.850	20.700	20.800	19.632	11,173,239
2026-03-17	20.650	20.750	20.600	20.750	19.585	13,006,734
2026-03-16	20.600	20.700	20.550	20.600	19.444	11,710,974
2026-03-13	20.500	20.800	20.500	20.600	19.444	19,334,907
2026-03-12	20.550	20.700	20.500	20.600	19.444	16,527,327
2026-03-11	20.550	20.850	20.500	20.700	19.538	15,119,104
2026-03-10	20.650	20.700	20.400	20.450	19.302	16,301,289
2026-03-09	20.400	20.450	20.150	20.350	19.208	34,616,259
2026-03-06	20.550	20.800	20.550	20.750	19.585	12,990,578
2026-03-05	20.950	20.950	20.550	20.650	19.491	17,896,361
2026-03-04	21.000	21.000	20.500	20.550	19.396	42,235,320
2026-03-03	20.900	21.200	20.850	21.150	19.963	21,191,102
2026-03-02	21.400	21.400	20.900	20.900	19.727	61,008,939
2026-02-26	21.650	21.850	21.550	21.600	20.388	42,223,565
2026-02-25	21.900	21.950	21.650	21.650	20.435	23,656,804
2026-02-24	21.800	21.950	21.550	21.900	20.671	33,115,431
2026-02-23	21.000	21.850	21.000	21.650	20.435	64,167,756
2026-02-11	20.700	20.800	20.650	20.750	19.585	19,832,464
2026-02-10	20.600	20.750	20.550	20.650	19.491	20,355,183
2026-02-09	20.600	20.650	20.500	20.550	19.396	13,797,913
2026-02-06	20.400	20.500	20.350	20.500	19.349	8,423,314
2026-02-05	20.450	20.550	20.400	20.500	19.349	11,260,169
2026-02-04	20.350	20.600	20.350	20.450	19.302	16,999,221
2026-02-03	20.200	20.500	20.200	20.450	19.302	13,961,163
2026-02-02	20.400	20.400	20.100	20.150	19.019	22,838,868
2026-01-30	20.450	20.500	20.250	20.400	19.255	24,634,657
2026-01-29	20.400	20.500	20.300	20.450	19.302	12,926,214
2026-01-28	20.450	20.500	20.350	20.400	19.255	12,664,163
2026-01-27	20.400	20.600	20.400	20.400	19.255	15,148,907
2026-01-26	20.350	20.400	20.200	20.400	19.255	13,221,410
2026-01-23	20.350	20.350	20.200	20.250	19.113	16,027,990
2026-01-22	20.350	20.350	20.200	20.250	19.113	16,062,617
2026-01-21	20.450	20.450	20.200	20.200	19.066	31,518,638
2026-01-20	20.400	20.500	20.350	20.500	19.349	17,304,683
2026-01-19	20.350	20.500	20.300	20.400	19.255	16,491,277

← NewerPage 3 of 5 · 242 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.