Skip to main content
logo
Chang Hwa Commercial Bank, Ltd. (TPE:2801)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
18.70
+0.20 (1.08%)
Aug 1, 2025, 1:30 PM CST

Chang Hwa Commercial Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202518.4018.8018.4018.7018.701.08%22,432,190
Jul 31, 202518.6518.7018.5018.5018.50-2.63%48,288,662
Jul 30, 202518.9519.1018.9519.0018.520.26%45,823,220
Jul 29, 202519.0519.1018.9518.9518.48-0.79%42,607,038
Jul 28, 202519.2419.2919.1019.1018.62-0.47%29,838,561
Jul 25, 202519.2419.2919.1919.1918.71-0.26%17,552,464
Jul 24, 202519.3319.3819.1419.2418.76-0.47%31,032,957
Jul 23, 202519.2919.4319.2919.3318.850.21%15,668,049
Jul 22, 202519.2419.3819.1919.2918.800.26%27,272,355
Jul 21, 202519.5219.5719.1419.2418.76-1.94%33,962,064
Jul 18, 202519.6219.6719.3319.6219.13-27,210,884
Jul 17, 202519.6219.7119.5219.6219.13-19,743,260
Jul 16, 202519.6219.7119.4319.6219.130.26%22,189,402
Jul 15, 202519.5219.7119.3319.5719.080.26%35,561,026
Jul 14, 202519.3319.6719.2919.5219.030.98%35,465,664
Jul 11, 202518.9519.3318.9519.3318.852.01%39,227,704
Jul 10, 202518.8618.9518.7118.9518.480.26%14,384,650
Jul 9, 202518.8618.9018.7618.9018.430.21%15,179,580
Jul 8, 202518.8618.9018.7118.8618.380.27%21,472,102
Jul 7, 202518.5218.8618.5218.8118.341.29%17,942,726
Jul 4, 202518.6218.6718.4318.5718.11-23,247,830
Jul 3, 202518.3818.5718.3318.5718.111.31%31,106,665
Jul 2, 202518.2418.3818.1918.3317.870.49%34,240,727
Jul 1, 202517.8618.2417.8618.2417.782.41%32,846,430
Jun 30, 202518.0518.0517.8117.8117.36-1.60%45,844,667
Jun 27, 202518.0518.1018.0018.1017.64-18,485,028
Jun 26, 202518.0018.1417.9018.1017.640.28%30,820,768
Jun 25, 202517.8118.0517.8118.0517.601.35%31,642,872
Jun 24, 202517.6717.8117.6217.8117.361.66%17,534,214
Jun 23, 202517.5217.5717.3817.5217.08-0.28%17,505,406
Jun 20, 202517.6717.7117.5717.5717.13-0.57%19,647,208
Jun 19, 202517.7117.7617.6717.6717.22-0.23%36,547,885
Jun 18, 202517.6217.7117.6217.7117.270.23%26,876,011
Jun 17, 202517.6217.7117.5717.6717.220.28%51,461,885
Jun 16, 202517.6217.7117.5717.6217.18-40,883,918
Jun 13, 202517.5717.6717.5717.6217.18-42,919,397
Jun 12, 202517.6217.6717.5717.6217.18-14,990,324
Jun 11, 202517.6217.6717.5717.6217.180.28%23,633,142
Jun 10, 202517.6217.6717.5717.5717.13-0.28%45,310,328
Jun 9, 202517.6717.7117.5717.6217.18-36,962,349
Jun 6, 202517.5217.6717.4817.6217.180.57%16,345,472
Jun 5, 202517.5217.5717.4817.5217.08-9,101,765
Jun 4, 202517.5217.6217.4817.5217.080.23%13,838,002
Jun 3, 202517.3817.4817.3317.4817.040.87%15,783,516
Jun 2, 202517.3817.4317.2417.3316.90-0.29%19,319,354
May 29, 202517.5217.5217.3817.3816.95-0.57%28,201,822
May 28, 202517.5717.5717.3817.4817.04-18,097,147
May 27, 202517.6217.6717.4817.4817.04-0.79%13,944,682
May 26, 202517.6217.7117.5217.6217.18-14,042,668
May 23, 202517.5217.6717.4817.6217.180.28%13,540,328