Chang Hwa Commercial Bank, Ltd. (TPE:2801)
Taiwan · Delayed Price · Currency is TWD 20.10
-0.10 (-0.50%)
Oct 23, 2025, 2:38 PM CST
Chang Hwa Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 20.15 | 20.15 | 20.05 | 20.10 | 20.10 | -0.50% | 11,793,433 |
| Oct 22, 2025 | 20.25 | 20.25 | 20.10 | 20.20 | 20.20 | - | 11,435,703 |
| Oct 21, 2025 | 20.30 | 20.30 | 20.10 | 20.20 | 20.20 | 0.25% | 11,673,760 |
| Oct 20, 2025 | 20.45 | 20.50 | 20.15 | 20.15 | 20.15 | -0.74% | 15,701,263 |
| Oct 17, 2025 | 20.60 | 20.65 | 20.20 | 20.30 | 20.30 | -0.49% | 15,668,395 |
| Oct 16, 2025 | 20.70 | 20.80 | 20.30 | 20.40 | 20.40 | -0.73% | 19,665,786 |
| Oct 15, 2025 | 20.20 | 20.65 | 20.20 | 20.55 | 20.55 | 1.73% | 20,265,952 |
| Oct 14, 2025 | 20.20 | 20.45 | 20.15 | 20.20 | 20.20 | - | 21,775,631 |
| Oct 13, 2025 | 20.35 | 20.40 | 20.05 | 20.20 | 20.20 | -1.46% | 32,474,652 |
| Oct 9, 2025 | 20.45 | 20.55 | 20.30 | 20.50 | 20.50 | 0.74% | 14,164,717 |
| Oct 8, 2025 | 20.20 | 20.55 | 20.15 | 20.35 | 20.35 | 0.74% | 20,389,863 |
| Oct 7, 2025 | 20.15 | 20.30 | 19.95 | 20.20 | 20.20 | 0.25% | 20,145,284 |
| Oct 3, 2025 | 20.15 | 20.30 | 19.95 | 20.15 | 20.15 | 0.25% | 16,403,982 |
| Oct 2, 2025 | 19.85 | 20.20 | 19.85 | 20.10 | 20.10 | 1.52% | 30,738,739 |
| Oct 1, 2025 | 19.65 | 19.80 | 19.65 | 19.80 | 19.80 | 0.76% | 18,799,405 |
| Sep 30, 2025 | 19.65 | 19.65 | 19.50 | 19.65 | 19.65 | 0.51% | 17,133,263 |
| Sep 29, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | - |
| Sep 26, 2025 | 19.65 | 19.70 | 19.50 | 19.55 | 19.55 | -0.51% | 12,990,577 |
| Sep 25, 2025 | 19.60 | 19.80 | 19.55 | 19.65 | 19.65 | 0.26% | 23,131,122 |
| Sep 24, 2025 | 19.55 | 19.65 | 19.55 | 19.60 | 19.60 | 0.51% | 13,314,932 |
| Sep 23, 2025 | 19.50 | 19.60 | 19.45 | 19.50 | 19.50 | - | 14,070,053 |
| Sep 22, 2025 | 19.40 | 19.50 | 19.35 | 19.50 | 19.50 | 0.52% | 14,171,509 |
| Sep 19, 2025 | 19.30 | 19.40 | 19.25 | 19.40 | 19.40 | 0.52% | 14,480,398 |
| Sep 18, 2025 | 19.40 | 19.45 | 19.25 | 19.30 | 19.30 | -0.26% | 17,057,600 |
| Sep 17, 2025 | 19.50 | 19.55 | 19.35 | 19.35 | 19.35 | -0.77% | 10,954,879 |
| Sep 16, 2025 | 19.70 | 19.75 | 19.50 | 19.50 | 19.50 | -0.76% | 15,449,835 |
| Sep 15, 2025 | 19.80 | 19.85 | 19.65 | 19.65 | 19.65 | -0.51% | 16,439,108 |
| Sep 12, 2025 | 19.45 | 19.80 | 19.40 | 19.75 | 19.75 | 1.80% | 35,641,207 |
| Sep 11, 2025 | 19.40 | 19.50 | 19.30 | 19.40 | 19.40 | - | 26,415,780 |
| Sep 10, 2025 | 19.45 | 19.50 | 19.30 | 19.40 | 19.40 | -0.26% | 19,682,719 |
| Sep 9, 2025 | 19.40 | 19.55 | 19.40 | 19.45 | 19.45 | 0.26% | 15,455,436 |
| Sep 8, 2025 | 19.45 | 19.50 | 19.35 | 19.40 | 19.40 | -0.26% | 16,825,336 |
| Sep 5, 2025 | 19.45 | 19.55 | 19.40 | 19.45 | 19.45 | 0.26% | 10,997,472 |
| Sep 4, 2025 | 19.40 | 19.45 | 19.35 | 19.40 | 19.40 | 0.26% | 10,404,567 |
| Sep 3, 2025 | 19.50 | 19.55 | 19.30 | 19.35 | 19.35 | -0.51% | 10,072,284 |
| Sep 2, 2025 | 19.40 | 19.55 | 19.40 | 19.45 | 19.45 | 0.52% | 8,537,945 |
| Sep 1, 2025 | 19.25 | 19.55 | 19.25 | 19.35 | 19.35 | 0.78% | 16,403,763 |
| Aug 29, 2025 | 19.50 | 19.50 | 19.20 | 19.20 | 19.20 | -1.03% | 15,775,571 |
| Aug 28, 2025 | 19.25 | 19.55 | 19.25 | 19.40 | 19.40 | 0.78% | 19,145,120 |
| Aug 27, 2025 | 19.25 | 19.35 | 19.25 | 19.25 | 19.25 | - | 9,649,452 |
| Aug 26, 2025 | 19.35 | 19.45 | 19.20 | 19.25 | 19.25 | -0.77% | 30,601,889 |
| Aug 25, 2025 | 19.60 | 19.60 | 19.40 | 19.40 | 19.40 | -0.51% | 20,913,917 |
| Aug 22, 2025 | 19.45 | 19.60 | 19.45 | 19.50 | 19.50 | - | 8,200,885 |
| Aug 21, 2025 | 19.55 | 19.60 | 19.45 | 19.50 | 19.50 | - | 9,664,895 |
| Aug 20, 2025 | 19.70 | 19.80 | 19.40 | 19.50 | 19.50 | -0.76% | 18,958,467 |
| Aug 19, 2025 | 19.75 | 19.80 | 19.60 | 19.65 | 19.65 | -0.76% | 12,945,650 |
| Aug 18, 2025 | 19.50 | 19.80 | 19.50 | 19.80 | 19.80 | 1.54% | 24,302,370 |
| Aug 15, 2025 | 19.80 | 19.85 | 19.40 | 19.50 | 19.50 | -1.52% | 28,813,218 |
| Aug 14, 2025 | 19.80 | 20.05 | 19.75 | 19.80 | 19.80 | 0.51% | 26,065,391 |
| Aug 13, 2025 | 19.75 | 19.75 | 19.40 | 19.70 | 19.70 | 0.51% | 25,366,643 |