Skip to main content
logo
Chang Hwa Commercial Bank, Ltd. (TPE:2801)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
23.75
-0.25 (-1.04%)
Aug 25, 2026, 1:30 PM CST

Chang Hwa Commercial Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202624.0024.1523.7523.7523.75-1.04%13,160,780
Aug 24, 202624.1024.2023.8524.0024.00-0.41%8,823,874
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%10,363,640
Aug 14, 202623.4523.7023.3523.5523.55-12,810,270
Aug 13, 202623.7523.8023.3023.5523.55-0.63%17,736,241
Aug 12, 202623.1023.7023.1023.7023.702.60%16,929,609
Aug 11, 202623.2023.2023.0523.1023.10-0.43%16,531,829
Aug 10, 202623.2023.3023.0023.2023.200.22%15,458,740
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
Jul 22, 202623.6124.0523.6124.0523.291.44%39,503,452
Jul 21, 202623.2723.7123.2723.7122.951.89%40,427,402
Jul 20, 202623.5623.6122.9823.2722.53-0.21%37,564,379
Jul 17, 202623.1723.4623.1723.3222.58-0.21%26,757,103
Jul 16, 202623.2223.4623.1223.3722.620.84%15,480,576
Jul 15, 202623.0223.3223.0223.1722.440.64%13,267,855
Jul 14, 202623.4223.4222.7823.0222.29-1.05%16,909,780
Jul 13, 202623.4623.6123.2723.2722.53-0.83%22,775,430
Jul 9, 202623.4223.6623.3223.4622.720.63%22,094,410
Jul 8, 202623.0723.3722.9323.3222.581.70%21,849,578
Jul 7, 202622.8823.2722.8822.9322.20-16,192,597
Jul 6, 202622.8323.0722.8322.9322.200.86%12,920,435
Jul 3, 202622.5423.1722.5422.7322.01-0.21%13,302,832
Jul 2, 202623.0223.2722.6822.7822.06-2.10%33,335,904
Jul 1, 202623.4223.6122.6323.2722.53-0.63%143,985,454
Jun 30, 202623.0723.4222.8323.4222.671.91%72,740,090
Jun 29, 202622.9323.0222.7822.9822.250.64%22,211,516
Jun 26, 202622.8322.9322.6322.8322.10-0.43%21,934,557
Jun 25, 202622.4423.0222.3422.9322.202.62%30,944,987
Jun 24, 202622.6322.6322.3422.3421.63-1.29%18,762,772
Jun 23, 202622.2922.7322.2422.6321.921.53%28,837,105
Jun 22, 202622.2922.2922.1022.2921.58-21,363,799
Jun 18, 202622.3922.5922.1022.2921.58-0.44%36,224,607
Jun 17, 202622.3922.5422.1022.3921.680.66%27,212,356
Jun 16, 202622.2022.3422.0522.2421.540.66%21,899,155
Jun 15, 202622.3922.4921.9522.1021.400.22%32,286,721