Chang Hwa Commercial Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	29.100	29.900	29.050	29.500	29.500	30,189,227
2026-10-15	28.850	29.200	28.550	29.150	29.150	26,613,627
2026-10-14	28.450	28.900	28.250	28.800	28.800	20,629,551
2026-10-13	27.800	28.450	27.800	28.450	28.450	18,406,640
2026-10-12	27.900	28.350	27.750	28.250	28.250	16,602,541
2026-10-08	27.700	28.050	27.650	27.950	27.950	18,909,714
2026-10-07	27.400	27.800	27.300	27.750	27.750	11,219,236
2026-10-06	27.250	27.550	27.200	27.400	27.400	11,530,895
2026-10-05	27.950	27.950	27.200	27.200	27.200	17,522,281
2026-10-02	27.250	27.650	27.250	27.600	27.600	20,520,993
2026-10-01	27.650	27.650	27.100	27.550	27.550	17,681,326
2026-09-30	27.750	27.800	27.450	27.600	27.600	17,296,698
2026-09-29	28.050	28.050	27.450	27.500	27.500	22,610,146
2026-09-24	27.800	28.000	27.600	27.750	27.750	12,141,735
2026-09-23	28.400	28.400	27.750	27.850	27.850	31,692,191
2026-09-22	28.700	28.700	28.300	28.350	28.350	14,852,779
2026-09-21	28.750	28.800	28.250	28.450	28.450	23,974,825
2026-09-18	29.700	29.700	28.800	28.950	28.950	45,205,089
2026-09-17	28.950	29.750	28.850	29.600	29.600	53,978,924
2026-09-16	28.050	28.900	27.800	28.900	28.900	39,477,628
2026-09-15	28.650	28.650	27.750	28.000	28.000	38,113,916
2026-09-14	27.900	28.650	27.800	28.550	28.550	53,909,272
2026-09-11	26.750	27.950	26.550	27.900	27.900	37,867,101
2026-09-10	26.650	27.100	26.500	26.850	26.850	26,753,164
2026-09-09	27.250	27.550	26.850	26.850	26.850	28,798,274
2026-09-08	26.500	27.300	26.300	27.250	27.250	34,543,110
2026-09-07	26.800	26.800	26.200	26.500	26.500	24,055,582
2026-09-04	26.600	26.700	26.200	26.600	26.600	25,501,829
2026-09-03	25.700	26.900	25.700	26.600	26.600	46,394,106
2026-09-02	24.950	25.800	24.950	25.700	25.700	28,508,200
2026-09-01	24.950	25.300	24.900	25.200	25.200	25,329,941
2026-08-31	24.750	25.150	24.650	25.150	25.150	27,950,923
2026-08-28	25.150	25.150	24.700	24.850	24.850	18,947,681
2026-08-27	24.000	25.150	23.950	24.700	24.700	29,917,445
2026-08-26	23.800	24.000	23.750	23.900	23.900	10,469,836
2026-08-25	24.000	24.150	23.750	23.750	23.750	13,087,588
2026-08-24	24.100	24.200	23.850	24.000	24.000	8,779,861
2026-08-21	23.850	24.150	23.700	24.100	24.100	13,288,628
2026-08-20	23.900	23.900	23.650	23.850	23.850	7,399,112
2026-08-19	23.800	23.900	23.650	23.900	23.900	10,506,948
2026-08-18	23.650	24.000	23.650	23.900	23.900	14,841,948
2026-08-17	23.500	23.750	23.450	23.750	23.750	10,289,789
2026-08-14	23.450	23.700	23.350	23.550	23.550	12,742,542
2026-08-13	23.750	23.800	23.300	23.550	23.550	17,648,761
2026-08-12	23.100	23.700	23.100	23.700	23.700	24,658,744
2026-08-11	23.200	23.200	23.050	23.100	23.100	16,452,346
2026-08-10	23.200	23.300	23.000	23.200	23.200	15,373,563
2026-08-07	23.200	23.300	23.000	23.150	23.150	18,074,618
2026-08-06	23.500	23.750	23.150	23.150	23.150	36,327,348
2026-08-05	24.000	24.100	23.550	23.650	23.650	66,482,207
2026-08-04	25.300	25.650	25.150	25.200	23.785	70,316,201
2026-08-03	25.250	25.750	25.200	25.400	23.974	51,325,105
2026-07-31	24.900	25.700	24.850	25.200	23.785	73,958,068
2026-07-30	24.550	24.800	24.200	24.800	23.408	40,403,970
2026-07-29	24.700	24.800	24.000	24.450	23.078	42,341,199
2026-07-28	24.500	24.750	24.350	24.550	23.172	32,159,367
2026-07-27	24.550	24.850	24.350	24.700	23.314	36,727,153
2026-07-24	24.050	24.450	24.000	24.350	22.983	21,571,439
2026-07-23	24.750	24.750	24.100	24.250	22.889	38,756,644
2026-07-22	24.200	24.650	24.200	24.650	23.266	39,392,685

Page 1 of 3 · 125 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.