Chang Hwa Commercial Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	12,145,121
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
Mar 23, 2026	20.35	20.40	20.20	20.30	20.30	-0.98%	30,469,710
Mar 20, 2026	20.60	20.70	20.50	20.50	20.50	-0.49%	19,559,640
Mar 19, 2026	20.75	20.75	20.55	20.60	20.60	-0.96%	14,055,030
Mar 18, 2026	20.80	20.85	20.70	20.80	20.80	0.24%	10,960,190
Mar 17, 2026	20.65	20.75	20.60	20.75	20.75	0.73%	12,743,750
Mar 16, 2026	20.60	20.70	20.55	20.60	20.60	-	11,495,280
Mar 13, 2026	20.50	20.80	20.50	20.60	20.60	-	18,932,490
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%	14,800,740
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%	12,725,120
Mar 5, 2026	20.95	20.95	20.55	20.65	20.65	0.49%	17,546,840
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%	20,748,630
Mar 2, 2026	21.40	21.40	20.90	20.90	20.90	-3.24%	59,802,570
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%	23,204,800
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%	19,432,720
Feb 10, 2026	20.60	20.75	20.55	20.65	20.65	0.49%	19,933,000
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%	11,040,150
Feb 4, 2026	20.35	20.60	20.35	20.45	20.45	-	16,628,080
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%	22,405,970