Skip to main content
logo
Chang Hwa Commercial Bank, Ltd. (TPE:2801)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
19.20
-0.20 (-1.03%)
Aug 29, 2025, 2:38 PM CST

Chang Hwa Commercial Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202519.5019.5019.2019.2019.20-1.03%13,539,902
Aug 28, 202519.2519.5519.2519.4019.400.78%19,145,120
Aug 27, 202519.2519.3519.2519.2519.25-9,649,452
Aug 26, 202519.3519.4519.2019.2519.25-0.77%30,601,889
Aug 25, 202519.6019.6019.4019.4019.40-0.51%20,913,917
Aug 22, 202519.4519.6019.4519.5019.50-8,200,885
Aug 21, 202519.5519.6019.4519.5019.50-9,664,895
Aug 20, 202519.7019.8019.4019.5019.50-0.76%18,958,467
Aug 19, 202519.7519.8019.6019.6519.65-0.76%12,945,650
Aug 18, 202519.5019.8019.5019.8019.801.54%24,302,370
Aug 15, 202519.8019.8519.4019.5019.50-1.52%28,813,218
Aug 14, 202519.8020.0519.7519.8019.800.51%26,065,391
Aug 13, 202519.7519.7519.4019.7019.700.51%25,366,643
Aug 12, 202519.7019.7519.6019.6019.60-0.51%14,872,821
Aug 11, 202519.5519.8019.5519.7019.700.77%19,095,030
Aug 8, 202519.5019.8019.4519.5519.551.56%22,567,952
Aug 7, 202519.4019.4019.1019.2519.25-0.52%15,018,624
Aug 6, 202519.1519.4019.1519.3519.350.78%18,184,599
Aug 5, 202519.1019.3019.0019.2019.200.79%15,447,731
Aug 4, 202518.7019.0518.6519.0519.051.87%20,027,887
Aug 1, 202518.4018.8018.4018.7018.701.08%22,456,103
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