Chang Hwa Commercial Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	28.35	29.10	28.10	29.00	29.00	2.11%	17,415,133
Nov 12, 2026	28.70	28.85	28.25	28.40	28.40	0.35%	19,892,592
Nov 11, 2026	27.65	28.30	27.35	28.30	28.30	2.35%	14,687,506
Nov 10, 2026	28.15	28.35	27.50	27.65	27.65	-1.78%	29,087,157
Nov 9, 2026	28.05	28.85	27.80	28.15	28.15	0.90%	22,580,326
Nov 6, 2026	27.00	28.35	26.40	27.90	27.90	-2.79%	39,608,981
Nov 5, 2026	29.60	29.85	28.60	28.70	28.70	-2.21%	27,229,408
Nov 4, 2026	29.60	29.85	29.00	29.35	29.35	-1.18%	28,931,903
Nov 3, 2026	30.80	31.00	29.60	29.70	29.70	-3.73%	28,671,951
Nov 2, 2026	30.70	31.15	30.25	30.85	30.85	0.49%	26,559,808
Oct 30, 2026	30.30	30.70	29.95	30.70	30.70	0.66%	20,800,047
Oct 29, 2026	29.95	30.50	29.90	30.50	30.50	1.84%	18,040,686
Oct 28, 2026	30.00	30.50	29.90	29.95	29.95	-0.83%	14,382,309
Oct 27, 2026	30.20	30.30	29.65	30.20	30.20	1.00%	23,553,583
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%	18,554,269
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%	30,236,769
Oct 15, 2026	28.85	29.20	28.55	29.15	29.15	1.22%	26,796,152
Oct 14, 2026	28.45	28.90	28.25	28.80	28.80	1.23%	20,756,403
Oct 13, 2026	27.80	28.45	27.80	28.45	28.45	0.71%	18,504,731
Oct 12, 2026	27.90	28.35	27.75	28.25	28.25	1.07%	16,711,494
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