Chang Hwa Commercial Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	20.75	21.10	20.70	21.10	21.10	1.69%	34,485,070
Dec 18, 2025	20.70	20.85	20.60	20.75	20.75	0.24%	13,262,150
Dec 17, 2025	20.60	21.00	20.55	20.70	20.70	0.49%	28,732,390
Dec 16, 2025	20.60	20.85	20.50	20.60	20.60	-0.96%	23,188,030
Dec 15, 2025	20.60	20.80	20.55	20.80	20.80	0.48%	19,348,730
Dec 12, 2025	20.60	20.75	20.55	20.70	20.70	0.73%	17,505,790
Dec 11, 2025	20.40	20.55	20.35	20.55	20.55	0.98%	8,023,441
Dec 10, 2025	20.60	20.60	20.35	20.35	20.35	-0.97%	14,705,480
Dec 9, 2025	20.50	20.70	20.45	20.55	20.55	-	12,501,050
Dec 8, 2025	20.55	20.80	20.40	20.55	20.55	-0.24%	28,712,840
Dec 5, 2025	20.40	20.60	20.40	20.60	20.60	0.73%	12,749,880
Dec 4, 2025	20.50	20.55	20.35	20.45	20.45	-	8,634,132
Dec 3, 2025	20.50	20.55	20.30	20.45	20.45	-	10,199,220
Dec 2, 2025	20.30	20.50	20.30	20.45	20.45	1.24%	12,136,840