Chang Hwa Commercial Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	29.60	29.95	29.25	29.90	29.90	1.01%	19,352,773
Oct 21, 2026	29.00	29.65	28.80	29.60	29.60	2.42%	18,518,130
Oct 20, 2026	28.70	29.00	28.65	28.90	28.90	-1.03%	15,906,056
Oct 19, 2026	29.60	29.75	29.05	29.20	29.20	-1.02%	16,339,850
Oct 16, 2026	29.10	29.90	29.05	29.50	29.50	1.20%	30,189,220
Oct 15, 2026	28.85	29.20	28.55	29.15	29.15	1.22%	26,753,520
Oct 14, 2026	28.45	28.90	28.25	28.80	28.80	1.23%	20,723,850
Oct 13, 2026	27.80	28.45	27.80	28.45	28.45	0.71%	18,464,090
Oct 12, 2026	27.90	28.35	27.75	28.25	28.25	1.07%	16,677,950
Oct 8, 2026	27.70	28.05	27.65	27.95	27.95	0.72%	19,003,590
Oct 7, 2026	27.40	27.80	27.30	27.75	27.75	1.28%	11,317,628
Oct 6, 2026	27.25	27.55	27.20	27.40	27.40	0.74%	11,611,782
Oct 5, 2026	27.95	27.95	27.20	27.20	27.20	-1.45%	17,748,735
Oct 2, 2026	27.25	27.65	27.25	27.60	27.60	0.18%	20,636,594
Oct 1, 2026	27.65	27.65	27.10	27.55	27.55	-0.18%	17,913,790
Sep 30, 2026	27.75	27.80	27.45	27.60	27.60	0.36%	17,386,776
Sep 29, 2026	28.05	28.05	27.45	27.50	27.50	-0.90%	22,785,123
Sep 24, 2026	27.80	28.00	27.60	27.75	27.75	-0.36%	12,370,808
Sep 23, 2026	28.40	28.40	27.75	27.85	27.85	-1.76%	32,124,964
Sep 22, 2026	28.70	28.70	28.30	28.35	28.35	-0.35%	14,996,270
Sep 21, 2026	28.75	28.80	28.25	28.45	28.45	-1.73%	24,240,937
Sep 18, 2026	29.70	29.70	28.80	28.95	28.95	-2.20%	45,546,866
Sep 17, 2026	28.95	29.75	28.85	29.60	29.60	2.42%	54,228,715
Sep 16, 2026	28.05	28.90	27.80	28.90	28.90	3.21%	39,656,271
Sep 15, 2026	28.65	28.65	27.75	28.00	28.00	-1.93%	38,455,068
Sep 14, 2026	27.90	28.65	27.80	28.55	28.55	2.33%	54,168,016
Sep 11, 2026	26.75	27.95	26.55	27.90	27.90	3.91%	38,086,522
Sep 10, 2026	26.65	27.10	26.50	26.85	26.85	-	26,974,283
Sep 9, 2026	27.25	27.55	26.85	26.85	26.85	-1.47%	29,009,612
Sep 8, 2026	26.50	27.30	26.30	27.25	27.25	2.83%	34,742,646
Sep 7, 2026	26.80	26.80	26.20	26.50	26.50	-0.38%	24,267,028
Sep 4, 2026	26.60	26.70	26.20	26.60	26.60	-	25,691,019
Sep 3, 2026	25.70	26.90	25.70	26.60	26.60	3.50%	46,745,368
Sep 2, 2026	24.95	25.80	24.95	25.70	25.70	1.98%	28,838,271
Sep 1, 2026	24.95	25.30	24.90	25.20	25.20	0.20%	25,541,592
Aug 31, 2026	24.75	25.15	24.65	25.15	25.15	1.21%	28,219,778
Aug 28, 2026	25.15	25.15	24.70	24.85	24.85	0.61%	19,034,930
Aug 27, 2026	24.00	25.15	23.95	24.70	24.70	3.35%	30,074,637
Aug 26, 2026	23.80	24.00	23.75	23.90	23.90	0.63%	10,525,575
Aug 25, 2026	24.00	24.15	23.75	23.75	23.75	-1.04%	13,186,372
Aug 24, 2026	24.10	24.20	23.85	24.00	24.00	-0.41%	8,838,735
Aug 21, 2026	23.85	24.15	23.70	24.10	24.10	1.05%	13,355,207
Aug 20, 2026	23.90	23.90	23.65	23.85	23.85	-0.21%	7,446,161
Aug 19, 2026	23.80	23.90	23.65	23.90	23.90	-	10,549,551
Aug 18, 2026	23.65	24.00	23.65	23.90	23.90	0.63%	14,904,726
Aug 17, 2026	23.50	23.75	23.45	23.75	23.75	0.85%	10,363,647
Aug 14, 2026	23.45	23.70	23.35	23.55	23.55	-	12,838,820
Aug 13, 2026	23.75	23.80	23.30	23.55	23.55	-0.63%	17,736,241
Aug 12, 2026	23.10	23.70	23.10	23.70	23.70	2.60%	24,738,757
Aug 11, 2026	23.20	23.20	23.05	23.10	23.10	-0.43%	16,531,829