Chang Hwa Commercial Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	20.50	20.80	20.50	20.60	20.60	-	18,932,498
Mar 12, 2026	20.55	20.70	20.50	20.60	20.60	-0.48%	16,190,920
Mar 11, 2026	20.55	20.85	20.50	20.70	20.70	1.22%	14,761,400
Mar 10, 2026	20.65	20.70	20.40	20.45	20.45	0.49%	15,978,610
Mar 9, 2026	20.40	20.45	20.15	20.35	20.35	-1.93%	34,016,660
Mar 6, 2026	20.55	20.80	20.55	20.75	20.75	0.48%	12,703,380
Mar 5, 2026	20.95	20.95	20.55	20.65	20.65	0.49%	17,546,849
Mar 4, 2026	21.00	21.00	20.50	20.55	20.55	-2.84%	41,489,370
Mar 3, 2026	20.90	21.20	20.85	21.15	21.15	1.20%	20,748,631
Mar 2, 2026	21.40	21.40	20.90	20.90	20.90	-3.24%	59,802,576
Feb 26, 2026	21.65	21.85	21.55	21.60	21.60	-0.23%	41,289,960
Feb 25, 2026	21.90	21.95	21.65	21.65	21.65	-1.14%	21,071,255
Feb 24, 2026	21.80	21.95	21.55	21.90	21.90	1.15%	32,454,110
Feb 23, 2026	21.00	21.85	21.00	21.65	21.65	4.34%	62,827,950
Feb 11, 2026	20.70	20.80	20.65	20.75	20.75	0.48%	19,432,725
Feb 10, 2026	20.60	20.75	20.55	20.65	20.65	0.49%	19,933,008
Feb 9, 2026	20.60	20.65	20.50	20.55	20.55	0.24%	13,518,530
Feb 6, 2026	20.40	20.50	20.35	20.50	20.50	-	8,262,762
Feb 5, 2026	20.45	20.55	20.40	20.50	20.50	0.24%	11,040,157
Feb 4, 2026	20.35	20.60	20.35	20.45	20.45	-	16,628,086
Feb 3, 2026	20.20	20.50	20.20	20.45	20.45	1.49%	13,685,640
Feb 2, 2026	20.40	20.40	20.10	20.15	20.15	-1.23%	22,405,976
Jan 30, 2026	20.45	20.50	20.25	20.40	20.40	-0.24%	24,125,890
Jan 29, 2026	20.40	20.50	20.30	20.45	20.45	0.25%	12,662,818
Jan 28, 2026	20.45	20.50	20.35	20.40	20.40	-	12,419,480
Jan 27, 2026	20.40	20.60	20.40	20.40	20.40	-	14,834,448
Jan 26, 2026	20.35	20.40	20.20	20.40	20.40	0.74%	12,962,133
Jan 23, 2026	20.35	20.35	20.20	20.25	20.25	-	15,712,542
Jan 22, 2026	20.35	20.35	20.20	20.25	20.25	0.25%	15,764,047
Jan 21, 2026	20.45	20.45	20.20	20.20	20.20	-1.46%	30,906,062
Jan 20, 2026	20.40	20.50	20.35	20.50	20.50	0.49%	16,961,260
Jan 19, 2026	20.35	20.50	20.30	20.40	20.40	0.25%	16,177,540
Jan 16, 2026	20.40	20.45	20.35	20.35	20.35	-0.25%	15,715,970
Jan 15, 2026	20.35	20.45	20.30	20.40	20.40	0.25%	10,926,640
Jan 14, 2026	20.50	20.55	20.35	20.35	20.35	-0.25%	17,556,142
Jan 13, 2026	20.55	20.55	20.35	20.40	20.40	-0.73%	17,757,660
Jan 12, 2026	20.60	20.60	20.45	20.55	20.55	0.24%	14,484,886
Jan 9, 2026	20.55	20.60	20.40	20.50	20.50	-	16,023,894
Jan 8, 2026	20.50	20.60	20.40	20.50	20.50	0.24%	20,758,070
Jan 7, 2026	20.55	20.65	20.40	20.45	20.45	-0.24%	17,681,540
Jan 6, 2026	20.60	20.70	20.50	20.50	20.50	0.24%	16,674,684
Jan 5, 2026	20.50	20.75	20.45	20.45	20.45	0.25%	81,991,352
Jan 2, 2026	20.45	20.70	20.35	20.40	20.40	-0.24%	73,041,910
Dec 31, 2025	20.50	20.60	20.45	20.45	20.45	-	19,322,030
Dec 30, 2025	20.50	20.60	20.40	20.45	20.45	-0.24%	19,548,880
Dec 29, 2025	20.70	20.75	20.40	20.50	20.50	-0.97%	30,356,240
Dec 26, 2025	20.90	20.90	20.70	20.70	20.70	-0.72%	10,735,822
Dec 24, 2025	21.00	21.05	20.80	20.85	20.85	-0.71%	13,048,210
Dec 23, 2025	21.20	21.25	20.95	21.00	21.00	-0.71%	12,414,220
Dec 22, 2025	21.30	21.30	21.00	21.15	21.15	0.24%	17,017,130