Chang Hwa Commercial Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	18.050	18.200	18.000	18.100	15.842	22,052,351
2025-01-22	18.100	18.200	18.050	18.150	15.886	20,169,572
2025-01-21	18.000	18.100	17.950	18.100	15.842	16,272,165
2025-01-20	18.100	18.100	17.950	18.000	15.755	13,894,117
2025-01-17	17.950	18.150	17.900	18.100	15.842	18,866,439
2025-01-16	18.050	18.050	17.900	18.000	15.755	9,660,806
2025-01-15	17.850	18.000	17.800	17.950	15.711	22,738,749
2025-01-14	17.750	17.850	17.750	17.850	15.624	11,182,242
2025-01-13	17.800	17.850	17.700	17.700	15.492	19,383,901
2025-01-10	17.900	17.900	17.750	17.900	15.667	19,472,592
2025-01-09	17.800	17.950	17.800	17.950	15.711	20,302,510
2025-01-08	17.800	17.800	17.750	17.800	15.580	11,284,696
2025-01-07	17.950	17.950	17.750	17.800	15.580	10,540,043
2025-01-06	17.900	17.950	17.850	17.900	15.667	12,795,539
2025-01-03	18.100	18.100	17.700	17.750	15.536	34,571,159
2025-01-02	17.850	18.100	17.750	18.100	15.842	87,569,117
2024-12-31	17.900	18.000	17.850	17.850	15.624	37,307,393
2024-12-30	17.700	18.050	17.700	18.000	15.755	50,652,091
2024-12-27	17.750	17.850	17.650	17.750	15.536	7,386,262
2024-12-26	17.800	17.800	17.700	17.750	15.536	3,000,522
2024-12-25	17.800	17.800	17.700	17.750	15.536	3,559,075
2024-12-24	17.800	17.850	17.700	17.750	15.536	5,688,961
2024-12-23	17.750	17.800	17.700	17.800	15.580	8,900,768
2024-12-20	17.600	17.700	17.550	17.650	15.448	30,278,144
2024-12-19	17.650	17.700	17.600	17.600	15.405	24,445,551
2024-12-18	17.750	17.800	17.700	17.750	15.536	14,134,390
2024-12-17	17.850	17.950	17.750	17.800	15.580	22,332,317
2024-12-16	17.900	17.950	17.800	17.900	15.667	17,162,083
2024-12-13	17.900	17.950	17.900	17.900	15.667	9,362,680
2024-12-12	17.950	18.000	17.900	17.900	15.667	15,527,722
2024-12-11	17.950	18.000	17.900	17.950	15.711	12,160,993
2024-12-10	18.000	18.000	17.900	17.950	15.711	12,465,167
2024-12-09	17.900	18.100	17.900	18.000	15.755	31,074,635
2024-12-06	17.800	17.900	17.800	17.900	15.667	9,840,296
2024-12-05	17.850	17.850	17.750	17.850	15.624	10,664,750
2024-12-04	17.800	17.850	17.700	17.850	15.624	9,439,278
2024-12-03	17.850	17.900	17.750	17.850	15.624	17,589,935
2024-12-02	17.700	17.800	17.650	17.800	15.580	13,195,801
2024-11-29	17.600	17.700	17.550	17.600	15.405	15,977,640
2024-11-28	17.800	17.800	17.600	17.650	15.448	11,924,261
2024-11-27	17.800	17.850	17.750	17.750	15.536	10,712,168
2024-11-26	17.850	17.850	17.750	17.750	15.536	10,965,577
2024-11-25	17.850	17.900	17.750	17.900	15.667	25,291,159
2024-11-22	17.850	17.850	17.750	17.750	15.536	5,864,541
2024-11-21	17.750	17.800	17.700	17.700	15.492	7,187,426
2024-11-20	17.750	17.900	17.750	17.850	15.624	9,151,820
2024-11-19	17.700	17.900	17.700	17.850	15.624	11,973,435
2024-11-18	17.700	17.750	17.650	17.750	15.536	9,456,131
2024-11-15	17.600	17.700	17.600	17.650	15.448	13,093,988
2024-11-14	17.500	17.650	17.500	17.550	15.361	15,617,459
2024-11-13	17.600	17.650	17.500	17.500	15.317	18,557,042
2024-11-12	17.650	17.700	17.600	17.600	15.405	21,633,498
2024-11-11	17.750	17.800	17.650	17.700	15.492	8,327,748
2024-11-08	17.800	17.850	17.700	17.750	15.536	12,262,279
2024-11-07	17.650	17.800	17.650	17.750	15.536	7,908,078
2024-11-06	17.700	17.800	17.700	17.700	15.492	7,055,324
2024-11-05	17.700	17.800	17.650	17.800	15.580	15,197,113
2024-11-04	17.650	17.750	17.600	17.750	15.536	12,873,596
2024-11-01	17.650	17.700	17.600	17.600	15.405	18,763,252
2024-10-30	17.750	17.800	17.600	17.700	15.492	14,789,923

← NewerPage 8 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.