Chang Hwa Commercial Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	20.300	20.300	20.100	20.200	19.066	11,893,331
2025-10-20	20.450	20.500	20.150	20.150	19.019	15,986,725
2025-10-17	20.600	20.650	20.200	20.300	19.161	15,957,178
2025-10-16	20.700	20.800	20.300	20.400	19.255	20,047,581
2025-10-15	20.200	20.650	20.200	20.550	19.396	20,673,402
2025-10-14	20.200	20.450	20.150	20.200	19.066	22,238,178
2025-10-13	20.350	20.400	20.050	20.200	19.066	33,104,231
2025-10-09	20.450	20.550	20.300	20.500	19.349	14,440,217
2025-10-08	20.200	20.550	20.150	20.350	19.208	20,754,759
2025-10-07	20.150	20.300	19.950	20.200	19.066	20,529,110
2025-10-03	20.150	20.300	19.950	20.150	19.019	16,722,385
2025-10-02	19.850	20.200	19.850	20.100	18.972	31,324,243
2025-10-01	19.650	19.800	19.650	19.800	18.689	19,190,126
2025-09-30	19.650	19.650	19.500	19.650	18.547	17,497,664
2025-09-29	33.657	33.657	33.657	33.657	31.768	0
2025-09-26	19.650	19.700	19.500	19.550	18.453	13,243,824
2025-09-25	19.600	19.800	19.550	19.650	18.547	23,625,301
2025-09-24	19.550	19.650	19.550	19.600	18.500	13,579,436
2025-09-23	19.500	19.600	19.450	19.500	18.405	14,329,331
2025-09-22	19.400	19.500	19.350	19.500	18.405	14,449,880
2025-09-19	19.300	19.400	19.250	19.400	18.311	14,759,028
2025-09-18	19.400	19.450	19.250	19.300	18.217	17,353,684
2025-09-17	19.500	19.550	19.350	19.350	18.264	11,124,724
2025-09-16	19.700	19.750	19.500	19.500	18.405	15,714,688
2025-09-15	19.800	19.850	19.650	19.650	18.547	16,720,693
2025-09-12	19.450	19.800	19.400	19.750	18.641	36,342,291
2025-09-11	19.400	19.500	19.300	19.400	18.311	26,923,695
2025-09-10	19.450	19.500	19.300	19.400	18.311	19,995,114
2025-09-09	19.400	19.550	19.400	19.450	18.358	15,726,795
2025-09-08	19.450	19.500	19.350	19.400	18.311	17,093,708
2025-09-05	19.450	19.550	19.400	19.450	18.358	11,131,902
2025-09-04	19.400	19.450	19.350	19.400	18.311	10,395,236
2025-09-03	19.500	19.550	19.300	19.350	18.264	10,270,272
2025-09-02	19.400	19.550	19.400	19.450	18.358	8,715,911
2025-09-01	19.250	19.550	19.250	19.350	18.264	16,764,144
2025-08-29	19.500	19.500	19.200	19.200	18.122	16,088,425
2025-08-28	19.250	19.550	19.250	19.400	18.311	19,580,726
2025-08-27	19.250	19.350	19.250	19.250	18.169	9,817,076
2025-08-26	19.350	19.450	19.200	19.250	18.169	31,272,597
2025-08-25	19.600	19.600	19.400	19.400	18.311	21,370,273
2025-08-22	19.450	19.600	19.450	19.500	18.405	8,363,919
2025-08-21	19.550	19.600	19.450	19.500	18.405	9,853,289
2025-08-20	19.700	19.800	19.400	19.500	18.405	19,329,892
2025-08-19	19.750	19.800	19.600	19.650	18.547	13,214,659
2025-08-18	19.500	19.800	19.500	19.800	18.689	24,867,011
2025-08-15	19.800	19.850	19.400	19.500	18.405	29,435,256
2025-08-14	19.800	20.050	19.750	19.800	18.689	26,630,395
2025-08-13	19.750	19.750	19.400	19.700	18.594	25,894,888
2025-08-12	19.700	19.750	19.600	19.600	18.500	15,173,302
2025-08-11	19.550	19.800	19.550	19.700	18.594	19,501,082
2025-08-08	19.500	19.800	19.450	19.550	18.453	23,031,696
2025-08-07	19.400	19.400	19.100	19.250	18.169	15,305,578
2025-08-06	19.150	19.400	19.150	19.350	18.264	18,571,324
2025-08-05	19.100	19.300	19.000	19.200	18.122	15,746,081
2025-08-04	18.700	19.050	18.650	19.050	17.981	20,445,891
2025-08-01	18.500	18.500	18.500	18.500	17.462	0
2025-07-31	18.650	18.700	18.500	18.500	17.462	49,299,931
2025-07-30	19.900	20.050	19.900	19.950	17.462	46,802,135
2025-07-29	20.000	20.050	19.900	19.900	17.418	43,551,219
2025-07-28	20.200	20.250	20.050	20.050	17.549	30,473,840

← NewerPage 5 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.