Chang Hwa Commercial Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	20.400	20.450	20.350	20.350	19.208	16,012,534
2026-01-15	20.350	20.450	20.300	20.400	19.255	11,138,119
2026-01-14	20.500	20.550	20.350	20.350	19.208	17,905,106
2026-01-13	20.550	20.550	20.350	20.400	19.255	18,105,799
2026-01-12	20.600	20.600	20.450	20.550	19.396	14,776,096
2026-01-09	20.550	20.600	20.400	20.500	19.349	16,354,474
2026-01-08	20.500	20.600	20.400	20.500	19.349	21,219,584
2026-01-07	20.550	20.650	20.400	20.450	19.302	18,035,173
2026-01-06	20.600	20.700	20.500	20.500	19.349	17,018,652
2026-01-05	20.500	20.750	20.450	20.450	19.302	83,965,374
2026-01-02	20.450	20.700	20.350	20.400	19.255	74,791,640
2025-12-31	20.500	20.600	20.450	20.450	19.302	19,761,109
2025-12-30	20.500	20.600	20.400	20.450	19.302	19,977,338
2025-12-29	20.700	20.750	20.400	20.500	19.349	30,997,928
2025-12-26	20.900	20.900	20.700	20.700	19.538	10,930,064
2025-12-24	21.000	21.050	20.800	20.850	19.680	13,303,341
2025-12-23	21.200	21.250	20.950	21.000	19.821	12,648,995
2025-12-22	21.300	21.300	21.000	21.150	19.963	17,363,146
2025-12-19	20.750	21.100	20.700	21.100	19.916	35,223,423
2025-12-18	20.700	20.850	20.600	20.750	19.585	13,547,202
2025-12-17	20.600	21.000	20.550	20.700	19.538	29,356,117
2025-12-16	20.600	20.850	20.500	20.600	19.444	23,714,849
2025-12-15	20.600	20.800	20.550	20.800	19.632	19,784,375
2025-12-12	20.600	20.750	20.550	20.700	19.538	17,897,125
2025-12-11	20.400	20.550	20.350	20.550	19.396	8,174,020
2025-12-10	20.600	20.600	20.350	20.350	19.208	14,999,336
2025-12-09	20.500	20.700	20.450	20.550	19.396	12,778,119
2025-12-08	20.550	20.800	20.400	20.550	19.396	29,352,690
2025-12-05	20.400	20.600	20.400	20.600	19.444	13,013,166
2025-12-04	20.500	20.550	20.350	20.450	19.302	8,810,239
2025-12-03	20.500	20.550	20.300	20.450	19.302	10,415,256
2025-12-02	20.300	20.500	20.300	20.450	19.302	12,398,767
2025-12-01	20.150	20.350	20.150	20.200	19.066	8,755,421
2025-11-28	20.400	20.500	20.150	20.200	19.066	17,338,781
2025-11-27	20.300	20.500	20.250	20.450	19.302	14,246,347
2025-11-26	20.200	20.400	20.150	20.350	19.208	22,114,603
2025-11-25	20.200	20.250	20.000	20.150	19.019	28,685,227
2025-11-24	20.100	20.400	20.050	20.050	18.925	95,406,374
2025-11-21	20.050	20.300	19.950	19.950	18.830	41,030,632
2025-11-20	20.000	20.200	19.900	20.050	18.925	26,595,854
2025-11-19	20.000	20.050	19.750	19.800	18.689	37,883,492
2025-11-18	20.100	20.150	19.850	19.900	18.783	39,174,562
2025-11-17	20.400	20.400	20.050	20.150	19.019	21,127,219
2025-11-14	20.300	20.500	20.200	20.350	19.208	20,769,457
2025-11-13	20.450	20.550	20.300	20.300	19.161	16,117,883
2025-11-12	20.600	20.650	20.400	20.400	19.255	13,601,965
2025-11-11	20.600	20.700	20.400	20.500	19.349	17,470,913
2025-11-10	20.600	20.750	20.400	20.450	19.302	19,096,433
2025-11-07	20.250	20.550	20.200	20.450	19.302	35,368,589
2025-11-06	20.300	20.350	20.200	20.250	19.113	9,080,248
2025-11-05	20.100	20.350	19.900	20.350	19.208	20,244,776
2025-11-04	20.000	20.200	20.000	20.150	19.019	15,198,296
2025-11-03	19.800	20.100	19.750	20.050	18.925	16,726,411
2025-10-31	20.100	20.100	19.800	19.800	18.689	23,420,386
2025-10-30	19.950	20.050	19.900	20.000	18.877	18,821,186
2025-10-29	20.050	20.050	19.950	19.950	18.830	12,159,704
2025-10-28	20.200	20.200	19.950	19.950	18.830	20,748,076
2025-10-27	20.150	20.200	20.000	20.150	19.019	24,742,785
2025-10-23	20.150	20.150	20.050	20.100	18.972	13,534,638
2025-10-22	20.250	20.250	20.100	20.200	19.066	11,663,993

← NewerPage 4 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.