Chang Hwa Commercial Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	17.650	17.700	17.600	17.650	15.448	12,264,220
2024-10-28	17.750	17.750	17.650	17.650	15.448	9,002,603
2024-10-25	17.700	17.800	17.650	17.700	15.492	7,278,697
2024-10-24	17.650	17.750	17.600	17.650	15.448	12,609,638
2024-10-23	17.750	17.800	17.650	17.650	15.448	15,335,914
2024-10-22	17.750	17.800	17.700	17.750	15.536	10,071,179
2024-10-21	17.900	17.900	17.750	17.850	15.624	18,966,155
2024-10-18	17.800	17.900	17.700	17.900	15.667	16,610,663
2024-10-17	17.650	17.750	17.600	17.750	15.536	11,220,266
2024-10-16	17.600	17.700	17.600	17.700	15.492	12,926,460
2024-10-15	17.650	17.800	17.650	17.750	15.536	15,339,092
2024-10-14	17.600	17.650	17.550	17.650	15.448	12,447,133
2024-10-11	17.700	17.700	17.550	17.550	15.361	9,796,494
2024-10-09	17.650	17.650	17.550	17.550	15.361	8,809,211
2024-10-08	17.650	17.700	17.550	17.550	15.361	16,356,887
2024-10-07	17.800	17.800	17.650	17.700	15.492	12,059,436
2024-10-04	17.700	17.750	17.600	17.700	15.492	12,905,362
2024-10-01	17.900	17.900	17.650	17.700	15.492	16,974,320
2024-09-30	17.850	17.950	17.800	17.900	15.667	9,935,707
2024-09-27	17.900	17.950	17.750	17.850	15.624	16,165,548
2024-09-26	18.000	18.000	17.750	17.900	15.667	20,683,369
2024-09-25	18.000	18.000	17.900	18.000	15.755	14,279,617
2024-09-24	17.900	17.950	17.850	17.950	15.711	6,680,914
2024-09-23	17.900	17.950	17.850	17.950	15.711	10,335,566
2024-09-20	17.850	17.900	17.800	17.900	15.667	11,878,967
2024-09-19	17.700	17.900	17.700	17.900	15.667	15,824,857
2024-09-18	17.700	17.800	17.700	17.700	15.492	6,733,365
2024-09-16	17.700	17.750	17.650	17.750	15.536	7,365,781
2024-09-13	17.750	17.800	17.700	17.700	15.492	4,569,368
2024-09-12	17.750	17.800	17.550	17.750	15.536	11,892,970
2024-09-11	17.550	17.750	17.550	17.550	15.361	9,245,367
2024-09-10	17.500	17.600	17.450	17.600	15.405	9,762,649
2024-09-09	17.400	17.500	17.350	17.450	15.273	11,493,628
2024-09-06	17.450	17.600	17.400	17.600	15.405	5,678,032
2024-09-05	17.450	17.600	17.450	17.500	15.317	11,566,544
2024-09-04	17.450	17.550	17.350	17.400	15.230	27,721,342
2024-09-03	17.700	17.750	17.650	17.650	15.448	7,388,351
2024-09-02	17.800	17.800	17.700	17.700	15.492	6,597,553
2024-08-30	17.900	17.900	17.650	17.650	15.448	50,845,050
2024-08-29	17.900	17.950	17.800	17.800	15.580	12,120,606
2024-08-28	18.000	18.000	17.900	18.000	15.755	13,311,141
2024-08-27	18.000	18.100	17.950	18.000	15.755	10,850,743
2024-08-26	18.000	18.150	18.000	18.100	15.842	19,313,680
2024-08-23	17.850	18.000	17.800	17.900	15.667	12,283,403
2024-08-22	17.900	17.950	17.750	17.900	15.667	12,754,024
2024-08-21	17.850	17.900	17.750	17.850	15.624	19,227,215
2024-08-20	17.800	17.850	17.650	17.800	15.580	13,664,067
2024-08-19	17.700	17.800	17.550	17.700	15.492	15,750,591
2024-08-16	17.600	17.750	17.500	17.600	15.405	26,525,960
2024-08-15	17.500	17.600	17.400	17.400	15.230	52,918,268
2024-08-14	18.450	18.550	18.400	18.450	15.167	55,328,399
2024-08-13	18.600	18.600	18.350	18.350	15.084	41,235,481
2024-08-12	18.550	18.650	18.500	18.600	15.290	34,844,316
2024-08-09	18.500	18.650	18.450	18.500	15.208	39,533,682
2024-08-08	18.200	18.450	18.200	18.400	15.125	26,422,206
2024-08-07	18.150	18.400	18.150	18.300	15.043	22,194,947
2024-08-06	18.200	18.350	17.900	18.150	14.920	40,533,997
2024-08-05	18.550	18.550	17.900	17.950	14.755	68,952,369
2024-08-02	18.700	18.750	18.550	18.750	15.413	26,917,456
2024-08-01	18.900	18.950	18.800	18.900	15.536	19,794,041

← NewerPage 9 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.