Chang Hwa Commercial Bank, Ltd. (TPE:2801)
Taiwan · Delayed Price · Currency is TWD 20.25
-0.15 (-0.74%)
May 15, 2026, 1:30 PM CST
Chang Hwa Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 20.50 | 20.60 | 20.45 | 20.55 | - | 0.24% | 3,432,808 |
| May 13, 2026 | 20.55 | 20.65 | 20.45 | 20.50 | 20.50 | -0.49% | 25,053,967 |
| May 12, 2026 | 20.90 | 20.95 | 20.60 | 20.60 | 20.60 | -1.44% | 32,750,008 |
| May 11, 2026 | 21.05 | 21.05 | 20.90 | 20.90 | 20.90 | -0.24% | 13,317,290 |
| May 8, 2026 | 21.05 | 21.10 | 20.80 | 20.95 | 20.95 | 0.24% | 18,816,502 |
| May 7, 2026 | 20.95 | 21.15 | 20.90 | 20.90 | 20.90 | - | 18,990,644 |
| May 6, 2026 | 20.80 | 20.95 | 20.80 | 20.90 | 20.90 | 0.48% | 13,561,416 |
| May 5, 2026 | 20.85 | 20.90 | 20.80 | 20.80 | 20.80 | - | 10,875,700 |
| May 4, 2026 | 21.25 | 21.25 | 20.80 | 20.80 | 20.80 | -1.65% | 38,242,140 |
| Apr 30, 2026 | 21.30 | 21.45 | 21.15 | 21.15 | 21.15 | -0.94% | 16,152,202 |
| Apr 29, 2026 | 21.30 | 21.40 | 21.20 | 21.35 | 21.35 | 0.71% | 15,145,883 |
| Apr 28, 2026 | 21.20 | 21.30 | 21.00 | 21.20 | 21.20 | 0.95% | 9,130,566 |
| Apr 27, 2026 | 21.05 | 21.15 | 20.85 | 21.00 | 21.00 | -0.24% | 20,463,679 |
| Apr 24, 2026 | 21.15 | 21.20 | 21.05 | 21.05 | 21.05 | -0.47% | 11,840,180 |
| Apr 23, 2026 | 21.35 | 21.40 | 21.05 | 21.15 | 21.15 | -0.94% | 22,855,940 |
| Apr 22, 2026 | 21.45 | 21.50 | 21.30 | 21.35 | 21.35 | -0.47% | 12,145,121 |
| Apr 21, 2026 | 21.70 | 21.75 | 21.40 | 21.45 | 21.45 | -0.69% | 14,975,390 |
| Apr 20, 2026 | 21.60 | 21.65 | 21.50 | 21.60 | 21.60 | - | 16,967,420 |
| Apr 17, 2026 | 21.45 | 21.60 | 21.20 | 21.60 | 21.60 | 1.17% | 19,141,750 |
| Apr 16, 2026 | 21.40 | 21.45 | 21.25 | 21.35 | 21.35 | -0.23% | 18,894,920 |
| Apr 15, 2026 | 21.20 | 21.40 | 21.15 | 21.40 | 21.40 | 0.94% | 18,834,430 |
| Apr 14, 2026 | 21.25 | 21.25 | 21.10 | 21.20 | 21.20 | 0.24% | 14,911,090 |
| Apr 13, 2026 | 21.10 | 21.15 | 20.90 | 21.15 | 21.15 | - | 12,279,050 |
| Apr 10, 2026 | 21.15 | 21.20 | 21.00 | 21.15 | 21.15 | 0.71% | 18,194,700 |
| Apr 9, 2026 | 20.90 | 21.00 | 20.75 | 21.00 | 21.00 | 0.48% | 15,650,740 |
| Apr 8, 2026 | 20.95 | 20.95 | 20.75 | 20.90 | 20.90 | 0.48% | 17,323,960 |
| Apr 7, 2026 | 20.65 | 20.80 | 20.55 | 20.80 | 20.80 | 1.46% | 14,171,050 |
| Apr 2, 2026 | 20.75 | 20.75 | 20.50 | 20.50 | 20.50 | -0.97% | 10,998,620 |
| Apr 1, 2026 | 20.65 | 20.70 | 20.50 | 20.70 | 20.70 | 1.47% | 13,913,140 |
| 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% | 19,416,600 |
| 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% | 14,766,440 |
| Mar 25, 2026 | 20.75 | 20.75 | 20.50 | 20.70 | 20.70 | 0.98% | 13,937,580 |
| Mar 24, 2026 | 20.40 | 20.55 | 20.25 | 20.50 | 20.50 | 0.99% | 14,388,730 |
| Mar 23, 2026 | 20.35 | 20.40 | 20.20 | 20.30 | 20.30 | -0.98% | 30,469,710 |
| Mar 20, 2026 | 20.60 | 20.70 | 20.50 | 20.50 | 20.50 | -0.49% | 19,559,640 |
| Mar 19, 2026 | 20.75 | 20.75 | 20.55 | 20.60 | 20.60 | -0.96% | 14,055,030 |
| Mar 18, 2026 | 20.80 | 20.85 | 20.70 | 20.80 | 20.80 | 0.24% | 10,960,190 |
| 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 | - | 11,495,280 |
| Mar 13, 2026 | 20.50 | 20.80 | 20.50 | 20.60 | 20.60 | - | 18,932,490 |
| 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% | 14,800,740 |
| 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% | 12,725,120 |
| Mar 5, 2026 | 20.95 | 20.95 | 20.55 | 20.65 | 20.65 | 0.49% | 17,546,840 |
| 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% | 20,748,630 |