Chang Hwa Commercial Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	18.250	18.250	18.050	18.200	15.930	19,518,543
2025-04-30	18.250	18.300	18.100	18.200	15.930	23,208,887
2025-04-29	18.050	18.300	18.050	18.200	15.930	36,287,612
2025-04-28	17.900	18.100	17.900	18.050	15.799	21,549,392
2025-04-25	17.850	17.900	17.800	17.850	15.624	14,042,963
2025-04-24	17.700	17.800	17.700	17.750	15.536	9,677,128
2025-04-23	17.700	17.750	17.650	17.700	15.492	9,632,062
2025-04-22	17.650	17.700	17.550	17.550	15.361	11,448,515
2025-04-21	17.700	17.800	17.650	17.700	15.492	11,493,429
2025-04-18	17.700	17.800	17.600	17.700	15.492	26,715,666
2025-04-17	17.500	17.500	17.350	17.350	15.186	8,248,233
2025-04-16	17.350	17.500	17.300	17.400	15.230	14,717,634
2025-04-15	17.400	17.450	17.350	17.400	15.230	11,094,517
2025-04-14	17.250	17.450	17.250	17.400	15.230	21,707,668
2025-04-11	17.200	17.450	17.150	17.350	15.186	24,912,135
2025-04-10	17.400	17.700	17.350	17.500	15.317	51,637,116
2025-04-09	17.000	17.200	16.400	16.500	14.442	67,284,244
2025-04-08	16.700	17.000	16.600	16.900	14.792	42,955,003
2025-04-07	16.300	16.850	16.300	16.400	14.354	79,395,764
2025-04-02	17.950	18.050	17.900	18.050	15.799	14,539,270
2025-04-01	17.800	18.000	17.800	17.950	15.711	12,169,636
2025-03-31	17.800	17.850	17.750	17.750	15.536	28,330,156
2025-03-28	18.050	18.100	17.900	17.950	15.711	15,713,544
2025-03-27	18.000	18.100	17.900	18.100	15.842	15,156,615
2025-03-26	18.000	18.050	17.950	18.050	15.799	12,133,848
2025-03-25	18.000	18.050	17.950	17.950	15.711	14,677,398
2025-03-24	18.000	18.000	17.900	17.950	15.711	10,944,907
2025-03-21	17.900	18.050	17.850	17.900	15.667	28,505,911
2025-03-20	17.900	17.950	17.850	17.900	15.667	21,856,050
2025-03-19	17.900	17.950	17.850	17.900	15.667	21,139,442
2025-03-18	17.900	18.000	17.850	17.950	15.711	26,560,772
2025-03-17	17.850	17.900	17.800	17.850	15.624	22,741,255
2025-03-14	17.750	17.800	17.700	17.800	15.580	18,511,489
2025-03-13	17.850	17.850	17.700	17.700	15.492	25,703,117
2025-03-12	17.750	17.850	17.700	17.800	15.580	31,555,191
2025-03-11	17.700	17.800	17.650	17.800	15.580	38,576,308
2025-03-10	17.900	17.900	17.800	17.800	15.580	39,763,489
2025-03-07	17.950	18.000	17.900	17.900	15.667	34,650,449
2025-03-06	18.000	18.050	17.950	17.950	15.711	23,918,633
2025-03-05	18.000	18.050	17.950	18.000	15.755	18,125,943
2025-03-04	18.000	18.050	17.950	18.000	15.755	27,181,508
2025-03-03	18.100	18.100	17.950	18.100	15.842	22,216,343
2025-02-27	18.050	18.150	18.000	18.150	15.886	28,476,571
2025-02-26	18.000	18.050	17.950	18.050	15.799	22,990,237
2025-02-25	17.950	18.050	17.950	18.000	15.755	11,921,834
2025-02-24	18.050	18.100	17.950	18.000	15.755	25,753,985
2025-02-21	18.100	18.150	18.050	18.150	15.886	13,665,688
2025-02-20	18.150	18.150	18.000	18.100	15.842	23,474,518
2025-02-19	18.150	18.250	18.100	18.150	15.886	13,326,273
2025-02-18	18.150	18.200	18.100	18.150	15.886	8,779,467
2025-02-17	18.200	18.200	18.100	18.150	15.886	14,206,783
2025-02-14	18.100	18.200	18.100	18.150	15.886	15,334,295
2025-02-13	18.100	18.150	18.050	18.100	15.842	10,717,337
2025-02-12	18.000	18.100	18.000	18.100	15.842	13,072,039
2025-02-11	18.050	18.100	18.000	18.050	15.799	9,968,443
2025-02-10	18.050	18.150	18.050	18.050	15.799	11,455,791
2025-02-07	18.250	18.250	18.100	18.100	15.842	9,877,033
2025-02-06	18.200	18.200	18.100	18.200	15.930	13,656,674
2025-02-05	18.250	18.250	18.100	18.150	15.886	15,656,062
2025-02-04	18.150	18.300	18.100	18.100	15.842	22,635,148

← NewerPage 7 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.