Chang Hwa Commercial Bank, Ltd. (TPE:2801)
Taiwan · Delayed Price · Currency is TWD 20.15
-0.25 (-1.23%)
Feb 2, 2026, 1:35 PM CST
Chang Hwa Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 20.60 | 20.60 | 20.45 | 20.55 | 20.55 | 0.24% | 14,484,886 |
| Jan 9, 2026 | 20.55 | 20.60 | 20.40 | 20.50 | 20.50 | - | 16,023,894 |
| Jan 8, 2026 | 20.50 | 20.60 | 20.40 | 20.50 | 20.50 | 0.24% | 20,758,070 |
| Jan 7, 2026 | 20.55 | 20.65 | 20.40 | 20.45 | 20.45 | -0.24% | 17,681,540 |
| Jan 6, 2026 | 20.60 | 20.70 | 20.50 | 20.50 | 20.50 | 0.24% | 16,674,684 |
| Jan 5, 2026 | 20.50 | 20.75 | 20.45 | 20.45 | 20.45 | 0.25% | 81,991,352 |
| Jan 2, 2026 | 20.45 | 20.70 | 20.35 | 20.40 | 20.40 | -0.24% | 73,041,910 |
| Dec 31, 2025 | 20.50 | 20.60 | 20.45 | 20.45 | 20.45 | - | 19,322,030 |
| Dec 30, 2025 | 20.50 | 20.60 | 20.40 | 20.45 | 20.45 | -0.24% | 19,548,880 |
| Dec 29, 2025 | 20.70 | 20.75 | 20.40 | 20.50 | 20.50 | -0.97% | 30,356,240 |
| Dec 26, 2025 | 20.90 | 20.90 | 20.70 | 20.70 | 20.70 | -0.72% | 10,735,822 |
| Dec 24, 2025 | 21.00 | 21.05 | 20.80 | 20.85 | 20.85 | -0.71% | 13,048,210 |
| Dec 23, 2025 | 21.20 | 21.25 | 20.95 | 21.00 | 21.00 | -0.71% | 12,414,220 |
| Dec 22, 2025 | 21.30 | 21.30 | 21.00 | 21.15 | 21.15 | 0.24% | 17,017,130 |
| Dec 19, 2025 | 20.75 | 21.10 | 20.70 | 21.10 | 21.10 | 1.69% | 34,485,070 |
| Dec 18, 2025 | 20.70 | 20.85 | 20.60 | 20.75 | 20.75 | 0.24% | 13,262,150 |
| Dec 17, 2025 | 20.60 | 21.00 | 20.55 | 20.70 | 20.70 | 0.49% | 28,732,390 |
| Dec 16, 2025 | 20.60 | 20.85 | 20.50 | 20.60 | 20.60 | -0.96% | 23,188,030 |
| Dec 15, 2025 | 20.60 | 20.80 | 20.55 | 20.80 | 20.80 | 0.48% | 19,348,730 |
| Dec 12, 2025 | 20.60 | 20.75 | 20.55 | 20.70 | 20.70 | 0.73% | 17,505,790 |
| Dec 11, 2025 | 20.40 | 20.55 | 20.35 | 20.55 | 20.55 | 0.98% | 8,023,441 |
| Dec 10, 2025 | 20.60 | 20.60 | 20.35 | 20.35 | 20.35 | -0.97% | 14,705,480 |
| Dec 9, 2025 | 20.50 | 20.70 | 20.45 | 20.55 | 20.55 | - | 12,501,050 |
| Dec 8, 2025 | 20.55 | 20.80 | 20.40 | 20.55 | 20.55 | -0.24% | 28,712,840 |
| Dec 5, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 0.73% | 12,749,880 |
| Dec 4, 2025 | 20.50 | 20.55 | 20.35 | 20.45 | 20.45 | - | 8,634,132 |
| Dec 3, 2025 | 20.50 | 20.55 | 20.30 | 20.45 | 20.45 | - | 10,199,220 |
| 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% | 13,935,420 |
| 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% | 28,025,480 |
| Nov 24, 2025 | 20.10 | 20.40 | 20.05 | 20.05 | 20.05 | 0.50% | 93,148,950 |
| Nov 21, 2025 | 20.05 | 20.30 | 19.95 | 19.95 | 19.95 | -0.50% | 40,102,260 |
| Nov 20, 2025 | 20.00 | 20.20 | 19.90 | 20.05 | 20.05 | 1.26% | 26,002,550 |