Chang Hwa Commercial Bank, Ltd. (TPE:2801)
Taiwan · Delayed Price · Currency is TWD 20.45
-0.10 (-0.49%)
Dec 3, 2025, 1:35 PM CST
Chang Hwa Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 20.50 | 20.55 | 20.30 | 20.45 | - | - | 10,190,002 |
| Dec 2, 2025 | 20.30 | 20.50 | 20.30 | 20.45 | 20.45 | 1.24% | 12,136,840 |
| Dec 1, 2025 | 20.15 | 20.35 | 20.15 | 20.20 | 20.20 | - | 8,581,696 |
| Nov 28, 2025 | 20.40 | 20.50 | 20.15 | 20.20 | 20.20 | -1.22% | 16,974,120 |
| Nov 27, 2025 | 20.30 | 20.50 | 20.25 | 20.45 | 20.45 | 0.49% | 13,935,425 |
| Nov 26, 2025 | 20.20 | 20.40 | 20.15 | 20.35 | 20.35 | 0.99% | 21,627,380 |
| Nov 25, 2025 | 20.20 | 20.25 | 20.00 | 20.15 | 20.15 | 0.50% | 28,025,489 |
| Nov 24, 2025 | 20.10 | 20.40 | 20.05 | 20.05 | 20.05 | 0.50% | 93,148,956 |
| Nov 21, 2025 | 20.05 | 20.30 | 19.95 | 19.95 | 19.95 | -0.50% | 40,102,268 |
| Nov 20, 2025 | 20.00 | 20.20 | 19.90 | 20.05 | 20.05 | 1.26% | 26,002,550 |
| Nov 19, 2025 | 20.00 | 20.05 | 19.75 | 19.80 | 19.80 | -0.50% | 37,070,540 |
| Nov 18, 2025 | 20.10 | 20.15 | 19.85 | 19.90 | 19.90 | -1.24% | 38,357,260 |
| Nov 17, 2025 | 20.40 | 20.40 | 20.05 | 20.15 | 20.15 | -0.98% | 20,688,850 |
| Nov 14, 2025 | 20.30 | 20.50 | 20.20 | 20.35 | 20.35 | 0.25% | 20,336,300 |
| Nov 13, 2025 | 20.45 | 20.55 | 20.30 | 20.30 | 20.30 | -0.49% | 15,796,130 |
| Nov 12, 2025 | 20.60 | 20.65 | 20.40 | 20.40 | 20.40 | -0.49% | 13,327,870 |
| Nov 11, 2025 | 20.60 | 20.70 | 20.40 | 20.50 | 20.50 | 0.24% | 17,097,060 |
| Nov 10, 2025 | 20.60 | 20.75 | 20.40 | 20.45 | 20.45 | - | 18,690,450 |
| Nov 7, 2025 | 20.25 | 20.55 | 20.20 | 20.45 | 20.45 | 0.99% | 34,618,190 |
| Nov 6, 2025 | 20.30 | 20.35 | 20.20 | 20.25 | 20.25 | -0.49% | 8,908,156 |
| Nov 5, 2025 | 20.10 | 20.35 | 19.90 | 20.35 | 20.35 | 0.99% | 19,838,470 |
| Nov 4, 2025 | 20.00 | 20.20 | 20.00 | 20.15 | 20.15 | 0.50% | 14,883,980 |
| Nov 3, 2025 | 19.80 | 20.10 | 19.75 | 20.05 | 20.05 | 1.26% | 16,392,560 |
| Oct 31, 2025 | 20.10 | 20.10 | 19.80 | 19.80 | 19.80 | -1.00% | 23,026,260 |
| Oct 30, 2025 | 19.95 | 20.05 | 19.90 | 20.00 | 20.00 | 0.25% | 18,455,500 |
| Oct 29, 2025 | 20.05 | 20.05 | 19.95 | 19.95 | 19.95 | - | 11,951,400 |
| Oct 28, 2025 | 20.20 | 20.20 | 19.95 | 19.95 | 19.95 | -0.99% | 20,348,550 |
| Oct 27, 2025 | 20.15 | 20.20 | 20.00 | 20.15 | 20.15 | 0.25% | 24,246,110 |
| Oct 23, 2025 | 20.15 | 20.15 | 20.05 | 20.10 | 20.10 | -0.50% | 13,271,320 |
| Oct 22, 2025 | 20.25 | 20.25 | 20.10 | 20.20 | 20.20 | - | 11,446,200 |
| 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% | 15,701,260 |
| Oct 17, 2025 | 20.60 | 20.65 | 20.20 | 20.30 | 20.30 | -0.49% | 15,668,390 |
| Oct 16, 2025 | 20.70 | 20.80 | 20.30 | 20.40 | 20.40 | -0.73% | 19,665,780 |
| Oct 15, 2025 | 20.20 | 20.65 | 20.20 | 20.55 | 20.55 | 1.73% | 20,265,950 |
| Oct 14, 2025 | 20.20 | 20.45 | 20.15 | 20.20 | 20.20 | - | 21,775,630 |
| Oct 13, 2025 | 20.35 | 20.40 | 20.05 | 20.20 | 20.20 | -1.46% | 32,474,650 |
| Oct 9, 2025 | 20.45 | 20.55 | 20.30 | 20.50 | 20.50 | 0.74% | 14,164,710 |
| Oct 8, 2025 | 20.20 | 20.55 | 20.15 | 20.35 | 20.35 | 0.74% | 20,389,860 |
| Oct 7, 2025 | 20.15 | 20.30 | 19.95 | 20.20 | 20.20 | 0.25% | 20,145,280 |
| Oct 3, 2025 | 20.15 | 20.30 | 19.95 | 20.15 | 20.15 | 0.25% | 16,403,980 |
| Oct 2, 2025 | 19.85 | 20.20 | 19.85 | 20.10 | 20.10 | 1.52% | 30,738,730 |
| Oct 1, 2025 | 19.65 | 19.80 | 19.65 | 19.80 | 19.80 | 0.76% | 18,799,400 |
| Sep 30, 2025 | 19.65 | 19.65 | 19.50 | 19.65 | 19.65 | 0.51% | 17,133,260 |
| Sep 26, 2025 | 19.65 | 19.70 | 19.50 | 19.55 | 19.55 | -0.51% | 12,990,570 |
| Sep 25, 2025 | 19.60 | 19.80 | 19.55 | 19.65 | 19.65 | 0.26% | 23,131,120 |
| Sep 24, 2025 | 19.55 | 19.65 | 19.55 | 19.60 | 19.60 | 0.51% | 13,314,930 |
| Sep 23, 2025 | 19.50 | 19.60 | 19.45 | 19.50 | 19.50 | - | 14,070,050 |
| Sep 22, 2025 | 19.40 | 19.50 | 19.35 | 19.50 | 19.50 | 0.52% | 14,171,500 |
| Sep 19, 2025 | 19.30 | 19.40 | 19.25 | 19.40 | 19.40 | 0.52% | 14,480,390 |