Chang Hwa Commercial Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	24.00	24.10	23.55	23.65	23.65	-0.65%	66,850,684
Aug 4, 2026	24.68	25.02	24.54	24.59	23.80	-0.79%	70,537,870
Aug 3, 2026	24.63	25.12	24.59	24.78	23.99	0.79%	51,483,408
Jul 31, 2026	24.29	25.07	24.24	24.59	23.80	1.61%	74,129,835
Jul 30, 2026	23.95	24.20	23.61	24.20	23.43	1.43%	40,492,075
Jul 29, 2026	24.10	24.20	23.42	23.85	23.10	-0.41%	42,456,482
Jul 28, 2026	23.90	24.15	23.76	23.95	23.19	-0.61%	32,221,797
Jul 27, 2026	23.95	24.24	23.76	24.10	23.33	1.44%	36,845,814
Jul 24, 2026	23.46	23.85	23.42	23.76	23.00	0.41%	21,638,870
Jul 23, 2026	24.15	24.15	23.51	23.66	22.91	-1.62%	38,862,784
Jul 22, 2026	23.61	24.05	23.61	24.05	23.29	1.44%	39,503,452
Jul 21, 2026	23.27	23.71	23.27	23.71	22.95	1.89%	40,427,402
Jul 20, 2026	23.56	23.61	22.98	23.27	22.53	-0.21%	37,564,379
Jul 17, 2026	23.17	23.46	23.17	23.32	22.58	-0.21%	26,757,103
Jul 16, 2026	23.22	23.46	23.12	23.37	22.62	0.84%	15,480,576
Jul 15, 2026	23.02	23.32	23.02	23.17	22.44	0.64%	13,267,855
Jul 14, 2026	23.42	23.42	22.78	23.02	22.29	-1.05%	16,909,780
Jul 13, 2026	23.46	23.61	23.27	23.27	22.53	-0.83%	22,775,430
Jul 9, 2026	23.42	23.66	23.32	23.46	22.72	0.63%	22,094,410
Jul 8, 2026	23.07	23.37	22.93	23.32	22.58	1.70%	21,849,578
Jul 7, 2026	22.88	23.27	22.88	22.93	22.20	-	16,192,597
Jul 6, 2026	22.83	23.07	22.83	22.93	22.20	0.86%	12,920,435
Jul 3, 2026	22.54	23.17	22.54	22.73	22.01	-0.21%	13,302,832
Jul 2, 2026	23.02	23.27	22.68	22.78	22.06	-2.10%	33,335,904
Jul 1, 2026	23.42	23.61	22.63	23.27	22.53	-0.63%	143,985,454
Jun 30, 2026	23.07	23.42	22.83	23.42	22.67	1.91%	72,740,090
Jun 29, 2026	22.93	23.02	22.78	22.98	22.25	0.64%	22,211,516
Jun 26, 2026	22.83	22.93	22.63	22.83	22.10	-0.43%	21,934,557
Jun 25, 2026	22.44	23.02	22.34	22.93	22.20	2.62%	30,944,987
Jun 24, 2026	22.63	22.63	22.34	22.34	21.63	-1.29%	18,762,772
Jun 23, 2026	22.29	22.73	22.24	22.63	21.92	1.53%	28,837,105
Jun 22, 2026	22.29	22.29	22.10	22.29	21.58	-	21,363,799
Jun 18, 2026	22.39	22.59	22.10	22.29	21.58	-0.44%	36,224,607
Jun 17, 2026	22.39	22.54	22.10	22.39	21.68	0.66%	27,212,356
Jun 16, 2026	22.20	22.34	22.05	22.24	21.54	0.66%	21,899,155
Jun 15, 2026	22.39	22.49	21.95	22.10	21.40	0.22%	32,286,721
Jun 12, 2026	21.95	22.39	21.90	22.05	21.35	1.12%	40,879,255
Jun 11, 2026	21.76	21.85	21.42	21.81	21.11	-	43,826,601
Jun 10, 2026	21.51	21.95	21.46	21.81	21.11	0.22%	63,760,135
Jun 9, 2026	20.54	21.85	20.54	21.76	21.07	6.19%	94,826,639
Jun 8, 2026	20.49	20.68	20.29	20.49	19.84	-2.10%	32,306,765
Jun 5, 2026	20.83	20.98	20.54	20.93	20.26	0.23%	34,553,457
Jun 4, 2026	20.49	21.07	20.44	20.88	20.22	1.42%	54,671,019
Jun 3, 2026	20.20	20.68	20.10	20.59	19.93	2.43%	50,350,603
Jun 2, 2026	19.90	20.15	19.81	20.10	19.46	0.73%	37,876,456
Jun 1, 2026	19.81	20.05	19.66	19.95	19.32	0.99%	27,665,385
May 29, 2026	19.71	19.90	19.56	19.76	19.13	1.00%	54,279,613
May 28, 2026	19.66	19.81	19.56	19.56	18.94	-0.50%	29,119,358
May 27, 2026	19.81	19.81	19.66	19.66	19.03	-	26,013,782
May 26, 2026	19.76	19.81	19.66	19.66	19.03	-0.25%	20,349,868