Skip to main content
logo
Chang Hwa Commercial Bank, Ltd. (TPE:2801)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
27.60
+0.05 (0.18%)
Oct 2, 2026, 1:30 PM CST

Chang Hwa Commercial Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202627.2527.6527.2527.6027.600.18%20,636,594
Oct 1, 202627.6527.6527.1027.5527.55-0.18%17,913,790
Sep 30, 202627.7527.8027.4527.6027.600.36%17,386,776
Sep 29, 202628.0528.0527.4527.5027.50-0.90%22,785,123
Sep 24, 202627.8028.0027.6027.7527.75-0.36%12,370,808
Sep 23, 202628.4028.4027.7527.8527.85-1.76%32,124,964
Sep 22, 202628.7028.7028.3028.3528.35-0.35%14,996,270
Sep 21, 202628.7528.8028.2528.4528.45-1.73%24,180,110
Sep 18, 202629.7029.7028.8028.9528.95-2.20%45,546,866
Sep 17, 202628.9529.7528.8529.6029.602.42%54,228,715
Sep 16, 202628.0528.9027.8028.9028.903.21%39,656,270
Sep 15, 202628.6528.6527.7528.0028.00-1.93%38,419,150
Sep 14, 202627.9028.6527.8028.5528.552.33%54,168,016
Sep 11, 202626.7527.9526.5527.9027.903.91%38,001,420
Sep 10, 202626.6527.1026.5026.8526.85-26,974,283
Sep 9, 202627.2527.5526.8526.8526.85-1.47%29,009,612
Sep 8, 202626.5027.3026.3027.2527.252.83%34,742,646
Sep 7, 202626.8026.8026.2026.5026.50-0.38%24,267,028
Sep 4, 202626.6026.7026.2026.6026.60-25,691,019
Sep 3, 202625.7026.9025.7026.6026.603.50%46,745,368
Sep 2, 202624.9525.8024.9525.7025.701.98%28,838,271
Sep 1, 202624.9525.3024.9025.2025.200.20%25,541,592
Aug 31, 202624.7525.1524.6525.1525.151.21%28,219,778
Aug 28, 202625.1525.1524.7024.8524.850.61%19,034,930
Aug 27, 202624.0025.1523.9524.7024.703.35%30,074,637
Aug 26, 202623.8024.0023.7523.9023.900.63%10,525,575
Aug 25, 202624.0024.1523.7523.7523.75-1.04%13,186,372
Aug 24, 202624.1024.2023.8524.0024.00-0.41%8,838,735
Aug 21, 202623.8524.1523.7024.1024.101.05%13,355,207
Aug 20, 202623.9023.9023.6523.8523.85-0.21%7,446,161
Aug 19, 202623.8023.9023.6523.9023.90-10,549,551
Aug 18, 202623.6524.0023.6523.9023.900.63%14,904,726
Aug 17, 202623.5023.7523.4523.7523.750.85%10,363,647
Aug 14, 202623.4523.7023.3523.5523.55-12,838,820
Aug 13, 202623.7523.8023.3023.5523.55-0.63%17,736,241
Aug 12, 202623.1023.7023.1023.7023.702.60%24,738,757
Aug 11, 202623.2023.2023.0523.1023.10-0.43%16,531,829
Aug 10, 202623.2023.3023.0023.2023.200.22%15,481,308
Aug 7, 202623.2023.3023.0023.1523.15-18,173,246
Aug 6, 202623.5023.7523.1523.1523.15-2.11%36,697,237
Aug 5, 202624.0024.1023.5523.6523.65-0.65%66,850,684
Aug 4, 202624.6825.0224.5424.5923.80-0.79%70,537,870
Aug 3, 202624.6325.1224.5924.7823.990.79%51,483,408
Jul 31, 202624.2925.0724.2424.5923.801.61%74,129,835
Jul 30, 202623.9524.2023.6124.2023.431.43%40,492,075
Jul 29, 202624.1024.2023.4223.8523.10-0.41%42,456,482
Jul 28, 202623.9024.1523.7623.9523.19-0.61%32,221,797
Jul 27, 202623.9524.2423.7624.1023.331.44%36,845,814
Jul 24, 202623.4623.8523.4223.7623.000.41%21,638,870
Jul 23, 202624.1524.1523.5123.6622.91-1.62%38,862,784