Chang Hwa Commercial Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	21.00	21.50	20.95	21.40	-	1.42%	24,452,663
Jun 3, 2026	20.70	21.20	20.60	21.10	21.10	2.43%	49,022,350
Jun 2, 2026	20.40	20.65	20.30	20.60	20.60	0.73%	36,933,060
Jun 1, 2026	20.30	20.55	20.15	20.45	20.45	0.99%	26,990,622
May 29, 2026	20.20	20.40	20.05	20.25	20.25	1.00%	52,955,720
May 28, 2026	20.15	20.30	20.05	20.05	20.05	-0.50%	28,409,136
May 27, 2026	20.30	20.30	20.15	20.15	20.15	-	25,379,301
May 26, 2026	20.25	20.30	20.15	20.15	20.15	-0.25%	19,853,538
May 25, 2026	20.35	20.35	20.15	20.20	20.20	-0.49%	29,062,600
May 22, 2026	20.30	20.45	20.25	20.30	20.30	-	25,649,610
May 21, 2026	20.35	20.50	20.30	20.30	20.30	-0.25%	17,270,818
May 20, 2026	20.60	20.60	20.35	20.35	20.35	-0.73%	15,208,959
May 19, 2026	20.30	20.65	20.20	20.50	20.50	1.49%	20,855,453
May 18, 2026	20.25	20.30	20.15	20.20	20.20	-0.25%	16,583,977
May 15, 2026	20.45	20.55	20.25	20.25	20.25	-0.74%	32,087,790
May 14, 2026	20.50	20.60	20.40	20.40	20.40	-0.49%	25,145,420
May 13, 2026	20.55	20.65	20.45	20.50	20.50	-0.49%	25,053,960
May 12, 2026	20.90	20.95	20.60	20.60	20.60	-1.44%	32,750,000
May 11, 2026	21.05	21.05	20.90	20.90	20.90	-0.24%	13,350,690
May 8, 2026	21.05	21.10	20.80	20.95	20.95	0.24%	18,816,500
May 7, 2026	20.95	21.15	20.90	20.90	20.90	-	18,990,640
May 6, 2026	20.80	20.95	20.80	20.90	20.90	0.48%	13,561,410
May 5, 2026	20.85	20.90	20.80	20.80	20.80	-	10,875,700
May 4, 2026	21.25	21.25	20.80	20.80	20.80	-1.65%	38,270,570
Apr 30, 2026	21.30	21.45	21.15	21.15	21.15	-0.94%	16,152,200
Apr 29, 2026	21.30	21.40	21.20	21.35	21.35	0.71%	15,145,880
Apr 28, 2026	21.20	21.30	21.00	21.20	21.20	0.95%	9,130,566
Apr 27, 2026	21.05	21.15	20.85	21.00	21.00	-0.24%	20,463,670
Apr 24, 2026	21.15	21.20	21.05	21.05	21.05	-0.47%	11,840,180
Apr 23, 2026	21.35	21.40	21.05	21.15	21.15	-0.94%	22,855,940
Apr 22, 2026	21.45	21.50	21.30	21.35	21.35	-0.47%	12,145,120
Apr 21, 2026	21.70	21.75	21.40	21.45	21.45	-0.69%	14,975,390
Apr 20, 2026	21.60	21.65	21.50	21.60	21.60	-	16,967,420
Apr 17, 2026	21.45	21.60	21.20	21.60	21.60	1.17%	19,141,750
Apr 16, 2026	21.40	21.45	21.25	21.35	21.35	-0.23%	18,894,920
Apr 15, 2026	21.20	21.40	21.15	21.40	21.40	0.94%	18,834,430
Apr 14, 2026	21.25	21.25	21.10	21.20	21.20	0.24%	14,911,090
Apr 13, 2026	21.10	21.15	20.90	21.15	21.15	-	12,279,050
Apr 10, 2026	21.15	21.20	21.00	21.15	21.15	0.71%	18,194,700
Apr 9, 2026	20.90	21.00	20.75	21.00	21.00	0.48%	15,650,740
Apr 8, 2026	20.95	20.95	20.75	20.90	20.90	0.48%	17,323,960
Apr 7, 2026	20.65	20.80	20.55	20.80	20.80	1.46%	14,171,050
Apr 2, 2026	20.75	20.75	20.50	20.50	20.50	-0.97%	10,998,620
Apr 1, 2026	20.65	20.70	20.50	20.70	20.70	1.47%	13,913,140
Mar 31, 2026	20.45	20.60	20.35	20.40	20.40	0.25%	16,820,490
Mar 30, 2026	20.40	20.50	20.30	20.35	20.35	-1.21%	19,416,600
Mar 27, 2026	20.60	20.70	20.55	20.60	20.60	-0.72%	9,459,721
Mar 26, 2026	20.75	20.80	20.60	20.75	20.75	0.24%	14,766,440
Mar 25, 2026	20.75	20.75	20.50	20.70	20.70	0.98%	13,937,580
Mar 24, 2026	20.40	20.55	20.25	20.50	20.50	0.99%	14,388,730