Chang Hwa Commercial Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	20.200	20.250	20.150	20.150	17.637	17,916,346
2025-07-24	20.300	20.350	20.100	20.200	17.680	31,709,946
2025-07-23	20.250	20.400	20.250	20.300	17.768	15,995,450
2025-07-22	20.200	20.350	20.150	20.250	17.724	27,887,857
2025-07-21	20.500	20.550	20.100	20.200	17.680	34,632,097
2025-07-18	20.600	20.650	20.300	20.600	18.030	27,798,350
2025-07-17	20.600	20.700	20.500	20.600	18.030	20,173,474
2025-07-16	20.600	20.700	20.400	20.600	18.030	22,651,136
2025-07-15	20.500	20.700	20.300	20.550	17.987	36,334,738
2025-07-14	20.300	20.650	20.250	20.500	17.943	36,185,932
2025-07-11	19.900	20.300	19.900	20.300	17.768	40,009,638
2025-07-10	19.800	19.900	19.650	19.900	17.418	14,681,623
2025-07-09	19.800	19.850	19.700	19.850	17.374	15,504,994
2025-07-08	19.800	19.850	19.650	19.800	17.330	21,935,057
2025-07-07	19.450	19.800	19.450	19.750	17.287	18,277,607
2025-07-04	19.550	19.600	19.350	19.500	17.068	23,740,599
2025-07-03	19.300	19.500	19.250	19.500	17.068	31,753,448
2025-07-02	19.150	19.300	19.100	19.250	16.849	35,021,469
2025-07-01	18.750	19.150	18.750	19.150	16.761	33,549,681
2025-06-30	18.950	18.950	18.700	18.700	16.367	46,929,037
2025-06-27	18.950	19.000	18.900	19.000	16.630	18,892,201
2025-06-26	18.900	19.050	18.800	19.000	16.630	31,483,899
2025-06-25	18.700	18.950	18.700	18.950	16.586	32,318,857
2025-06-24	18.550	18.700	18.500	18.700	16.367	17,909,633
2025-06-23	18.400	18.450	18.250	18.400	16.105	17,877,353
2025-06-20	18.550	18.600	18.450	18.450	16.149	20,085,742
2025-06-19	18.600	18.650	18.550	18.550	16.236	37,408,307
2025-06-18	18.500	18.600	18.500	18.600	16.280	27,506,015
2025-06-17	18.500	18.600	18.450	18.550	16.236	52,709,773
2025-06-16	18.500	18.600	18.450	18.500	16.192	41,847,986
2025-06-13	18.450	18.550	18.450	18.500	16.192	43,945,880
2025-06-12	18.500	18.550	18.450	18.500	16.192	15,333,909
2025-06-11	18.500	18.550	18.450	18.500	16.192	24,181,907
2025-06-10	18.500	18.550	18.450	18.450	16.149	46,388,653
2025-06-09	18.550	18.600	18.450	18.500	16.192	37,826,366
2025-06-06	18.400	18.550	18.350	18.500	16.192	16,715,423
2025-06-05	18.400	18.450	18.350	18.400	16.105	9,296,365
2025-06-04	18.400	18.500	18.350	18.400	16.105	14,154,678
2025-06-03	18.250	18.350	18.200	18.350	16.061	16,147,830
2025-06-02	18.250	18.300	18.100	18.200	15.930	19,738,371
2025-05-29	18.400	18.400	18.250	18.250	15.974	28,842,975
2025-05-28	18.450	18.450	18.250	18.350	16.061	18,486,979
2025-05-27	18.500	18.550	18.350	18.350	16.061	14,248,964
2025-05-26	18.500	18.600	18.400	18.500	16.192	14,361,346
2025-05-23	18.400	18.550	18.350	18.500	16.192	13,846,896
2025-05-22	18.400	18.500	18.350	18.450	16.149	21,706,196
2025-05-21	18.500	18.600	18.400	18.600	16.280	15,621,483
2025-05-20	18.600	18.600	18.400	18.500	16.192	19,294,583
2025-05-19	18.600	18.700	18.400	18.600	16.280	22,654,347
2025-05-16	18.650	18.700	18.450	18.600	16.280	21,424,881
2025-05-15	18.600	18.750	18.600	18.600	16.280	22,011,396
2025-05-14	18.700	18.750	18.600	18.600	16.280	23,607,739
2025-05-13	18.650	18.700	18.500	18.650	16.324	24,180,399
2025-05-12	18.500	18.650	18.450	18.600	16.280	25,686,102
2025-05-09	18.400	18.550	18.350	18.550	16.236	26,045,123
2025-05-08	18.350	18.550	18.300	18.350	16.061	29,545,141
2025-05-07	18.250	18.300	18.200	18.300	16.017	26,174,352
2025-05-06	18.100	18.250	18.050	18.250	15.974	23,705,649
2025-05-05	18.150	18.200	17.850	18.050	15.799	31,276,775
2025-05-02	18.250	18.250	18.050	18.200	15.930	19,518,543

← NewerPage 6 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.