Chang Hwa Commercial Bank, Ltd. (TPE:2801)
Taiwan · Delayed Price · Currency is TWD 20.50
-0.20 (-0.97%)
Apr 2, 2026, 1:30 PM CST
Chang Hwa Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 20.75 | 20.75 | 20.50 | 20.50 | 20.50 | -0.97% | 10,998,627 |
| Apr 1, 2026 | 20.65 | 20.70 | 20.50 | 20.70 | 20.70 | 1.47% | 13,913,145 |
| Mar 31, 2026 | 20.45 | 20.60 | 20.35 | 20.40 | 20.40 | 0.25% | 16,820,490 |
| Mar 30, 2026 | 20.40 | 20.50 | 20.30 | 20.35 | 20.35 | -1.21% | 19,416,606 |
| Mar 27, 2026 | 20.60 | 20.70 | 20.55 | 20.60 | 20.60 | -0.72% | 9,459,721 |
| Mar 26, 2026 | 20.75 | 20.80 | 20.60 | 20.75 | 20.75 | 0.24% | 14,766,448 |
| Mar 25, 2026 | 20.75 | 20.75 | 20.50 | 20.70 | 20.70 | 0.98% | 13,937,585 |
| Mar 24, 2026 | 20.40 | 20.55 | 20.25 | 20.50 | 20.50 | 0.99% | 14,388,737 |
| Mar 23, 2026 | 20.35 | 20.40 | 20.20 | 20.30 | 20.30 | -0.98% | 30,469,717 |
| Mar 20, 2026 | 20.60 | 20.70 | 20.50 | 20.50 | 20.50 | -0.49% | 19,559,646 |
| Mar 19, 2026 | 20.75 | 20.75 | 20.55 | 20.60 | 20.60 | -0.96% | 14,055,031 |
| Mar 18, 2026 | 20.80 | 20.85 | 20.70 | 20.80 | 20.80 | 0.24% | 10,960,192 |
| Mar 17, 2026 | 20.65 | 20.75 | 20.60 | 20.75 | 20.75 | 0.73% | 12,743,750 |
| Mar 16, 2026 | 20.60 | 20.70 | 20.55 | 20.60 | 20.60 | - | 11,495,283 |
| Mar 13, 2026 | 20.50 | 20.80 | 20.50 | 20.60 | 20.60 | - | 18,932,498 |
| Mar 12, 2026 | 20.55 | 20.70 | 20.50 | 20.60 | 20.60 | -0.48% | 16,190,920 |
| Mar 11, 2026 | 20.55 | 20.85 | 20.50 | 20.70 | 20.70 | 1.22% | 14,761,400 |
| Mar 10, 2026 | 20.65 | 20.70 | 20.40 | 20.45 | 20.45 | 0.49% | 15,978,610 |
| Mar 9, 2026 | 20.40 | 20.45 | 20.15 | 20.35 | 20.35 | -1.93% | 34,016,660 |
| Mar 6, 2026 | 20.55 | 20.80 | 20.55 | 20.75 | 20.75 | 0.48% | 12,703,380 |
| Mar 5, 2026 | 20.95 | 20.95 | 20.55 | 20.65 | 20.65 | 0.49% | 17,546,849 |
| Mar 4, 2026 | 21.00 | 21.00 | 20.50 | 20.55 | 20.55 | -2.84% | 41,489,370 |
| Mar 3, 2026 | 20.90 | 21.20 | 20.85 | 21.15 | 21.15 | 1.20% | 20,748,631 |
| Mar 2, 2026 | 21.40 | 21.40 | 20.90 | 20.90 | 20.90 | -3.24% | 59,802,576 |
| Feb 26, 2026 | 21.65 | 21.85 | 21.55 | 21.60 | 21.60 | -0.23% | 41,289,960 |
| Feb 25, 2026 | 21.90 | 21.95 | 21.65 | 21.65 | 21.65 | -1.14% | 21,071,255 |
| Feb 24, 2026 | 21.80 | 21.95 | 21.55 | 21.90 | 21.90 | 1.15% | 32,454,110 |
| Feb 23, 2026 | 21.00 | 21.85 | 21.00 | 21.65 | 21.65 | 4.34% | 62,827,950 |
| Feb 11, 2026 | 20.70 | 20.80 | 20.65 | 20.75 | 20.75 | 0.48% | 19,432,725 |
| Feb 10, 2026 | 20.60 | 20.75 | 20.55 | 20.65 | 20.65 | 0.49% | 19,933,008 |
| Feb 9, 2026 | 20.60 | 20.65 | 20.50 | 20.55 | 20.55 | 0.24% | 13,518,530 |
| Feb 6, 2026 | 20.40 | 20.50 | 20.35 | 20.50 | 20.50 | - | 8,262,762 |
| Feb 5, 2026 | 20.45 | 20.55 | 20.40 | 20.50 | 20.50 | 0.24% | 11,040,157 |
| Feb 4, 2026 | 20.35 | 20.60 | 20.35 | 20.45 | 20.45 | - | 16,628,086 |
| Feb 3, 2026 | 20.20 | 20.50 | 20.20 | 20.45 | 20.45 | 1.49% | 13,685,640 |
| Feb 2, 2026 | 20.40 | 20.40 | 20.10 | 20.15 | 20.15 | -1.23% | 22,405,976 |
| Jan 30, 2026 | 20.45 | 20.50 | 20.25 | 20.40 | 20.40 | -0.24% | 24,125,890 |
| Jan 29, 2026 | 20.40 | 20.50 | 20.30 | 20.45 | 20.45 | 0.25% | 12,662,818 |
| Jan 28, 2026 | 20.45 | 20.50 | 20.35 | 20.40 | 20.40 | - | 12,419,480 |
| Jan 27, 2026 | 20.40 | 20.60 | 20.40 | 20.40 | 20.40 | - | 14,834,448 |
| Jan 26, 2026 | 20.35 | 20.40 | 20.20 | 20.40 | 20.40 | 0.74% | 12,962,133 |
| Jan 23, 2026 | 20.35 | 20.35 | 20.20 | 20.25 | 20.25 | - | 15,712,542 |
| Jan 22, 2026 | 20.35 | 20.35 | 20.20 | 20.25 | 20.25 | 0.25% | 15,764,047 |
| Jan 21, 2026 | 20.45 | 20.45 | 20.20 | 20.20 | 20.20 | -1.46% | 30,906,062 |
| Jan 20, 2026 | 20.40 | 20.50 | 20.35 | 20.50 | 20.50 | 0.49% | 16,961,260 |
| Jan 19, 2026 | 20.35 | 20.50 | 20.30 | 20.40 | 20.40 | 0.25% | 16,177,540 |
| Jan 16, 2026 | 20.40 | 20.45 | 20.35 | 20.35 | 20.35 | -0.25% | 15,715,970 |
| Jan 15, 2026 | 20.35 | 20.45 | 20.30 | 20.40 | 20.40 | 0.25% | 10,926,640 |
| Jan 14, 2026 | 20.50 | 20.55 | 20.35 | 20.35 | 20.35 | -0.25% | 17,556,142 |
| Jan 13, 2026 | 20.55 | 20.55 | 20.35 | 20.40 | 20.40 | -0.73% | 17,757,660 |