Chang Hwa Commercial Bank, Ltd. (TPE:2801)
Taiwan
· Delayed Price · Currency is TWD 19.55
-0.10 (-0.51%)
Sep 26, 2025, 1:35 PM CST
Chang Hwa Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.65 | 19.70 | 19.50 | 19.55 | 19.55 | -0.51% | 12,990,577 |
| Sep 25, 2025 | 19.60 | 19.80 | 19.55 | 19.65 | 19.65 | 0.26% | 23,131,122 |
| Sep 24, 2025 | 19.55 | 19.65 | 19.55 | 19.60 | 19.60 | 0.51% | 13,314,932 |
| Sep 23, 2025 | 19.50 | 19.60 | 19.45 | 19.50 | 19.50 | - | 14,070,053 |
| Sep 22, 2025 | 19.40 | 19.50 | 19.35 | 19.50 | 19.50 | 0.52% | 14,171,509 |
| Sep 19, 2025 | 19.30 | 19.40 | 19.25 | 19.40 | 19.40 | 0.52% | 14,480,398 |
| Sep 18, 2025 | 19.40 | 19.45 | 19.25 | 19.30 | 19.30 | -0.26% | 17,057,600 |
| Sep 17, 2025 | 19.50 | 19.55 | 19.35 | 19.35 | 19.35 | -0.77% | 10,954,879 |
| Sep 16, 2025 | 19.70 | 19.75 | 19.50 | 19.50 | 19.50 | -0.76% | 15,449,835 |
| Sep 15, 2025 | 19.80 | 19.85 | 19.65 | 19.65 | 19.65 | -0.51% | 16,439,108 |
| Sep 12, 2025 | 19.45 | 19.80 | 19.40 | 19.75 | 19.75 | 1.80% | 35,641,207 |
| Sep 11, 2025 | 19.40 | 19.50 | 19.30 | 19.40 | 19.40 | - | 26,415,780 |
| Sep 10, 2025 | 19.45 | 19.50 | 19.30 | 19.40 | 19.40 | -0.26% | 19,682,719 |
| Sep 9, 2025 | 19.40 | 19.55 | 19.40 | 19.45 | 19.45 | 0.26% | 15,455,436 |
| Sep 8, 2025 | 19.45 | 19.50 | 19.35 | 19.40 | 19.40 | -0.26% | 16,825,336 |
| Sep 5, 2025 | 19.45 | 19.55 | 19.40 | 19.45 | 19.45 | 0.26% | 10,997,472 |
| Sep 4, 2025 | 19.40 | 19.45 | 19.35 | 19.40 | 19.40 | 0.26% | 10,404,567 |
| Sep 3, 2025 | 19.50 | 19.55 | 19.30 | 19.35 | 19.35 | -0.51% | 10,072,284 |
| Sep 2, 2025 | 19.40 | 19.55 | 19.40 | 19.45 | 19.45 | 0.52% | 8,537,945 |
| Sep 1, 2025 | 19.25 | 19.55 | 19.25 | 19.35 | 19.35 | 0.78% | 16,403,763 |
| Aug 29, 2025 | 19.50 | 19.50 | 19.20 | 19.20 | 19.20 | -1.03% | 15,775,571 |
| Aug 28, 2025 | 19.25 | 19.55 | 19.25 | 19.40 | 19.40 | 0.78% | 19,145,120 |
| Aug 27, 2025 | 19.25 | 19.35 | 19.25 | 19.25 | 19.25 | - | 9,649,452 |
| Aug 26, 2025 | 19.35 | 19.45 | 19.20 | 19.25 | 19.25 | -0.77% | 30,601,889 |
| Aug 25, 2025 | 19.60 | 19.60 | 19.40 | 19.40 | 19.40 | -0.51% | 20,913,917 |
| Aug 22, 2025 | 19.45 | 19.60 | 19.45 | 19.50 | 19.50 | - | 8,200,885 |
| Aug 21, 2025 | 19.55 | 19.60 | 19.45 | 19.50 | 19.50 | - | 9,664,895 |
| Aug 20, 2025 | 19.70 | 19.80 | 19.40 | 19.50 | 19.50 | -0.76% | 18,958,467 |
| Aug 19, 2025 | 19.75 | 19.80 | 19.60 | 19.65 | 19.65 | -0.76% | 12,945,650 |
| Aug 18, 2025 | 19.50 | 19.80 | 19.50 | 19.80 | 19.80 | 1.54% | 24,302,370 |
| Aug 15, 2025 | 19.80 | 19.85 | 19.40 | 19.50 | 19.50 | -1.52% | 28,813,218 |
| Aug 14, 2025 | 19.80 | 20.05 | 19.75 | 19.80 | 19.80 | 0.51% | 26,065,391 |
| Aug 13, 2025 | 19.75 | 19.75 | 19.40 | 19.70 | 19.70 | 0.51% | 25,366,643 |
| Aug 12, 2025 | 19.70 | 19.75 | 19.60 | 19.60 | 19.60 | -0.51% | 14,872,821 |
| Aug 11, 2025 | 19.55 | 19.80 | 19.55 | 19.70 | 19.70 | 0.77% | 19,095,030 |
| Aug 8, 2025 | 19.50 | 19.80 | 19.45 | 19.55 | 19.55 | 1.56% | 22,567,952 |
| Aug 7, 2025 | 19.40 | 19.40 | 19.10 | 19.25 | 19.25 | -0.52% | 15,018,624 |
| Aug 6, 2025 | 19.15 | 19.40 | 19.15 | 19.35 | 19.35 | 0.78% | 18,184,599 |
| Aug 5, 2025 | 19.10 | 19.30 | 19.00 | 19.20 | 19.20 | 0.79% | 15,447,731 |
| Aug 4, 2025 | 18.70 | 19.05 | 18.65 | 19.05 | 19.05 | 1.87% | 20,027,887 |
| Aug 1, 2025 | 18.40 | 18.80 | 18.40 | 18.70 | 18.70 | 1.08% | 22,456,103 |
| Jul 31, 2025 | 18.65 | 18.70 | 18.50 | 18.50 | 18.50 | -2.63% | 48,288,662 |
| Jul 30, 2025 | 18.95 | 19.10 | 18.95 | 19.00 | 18.52 | 0.26% | 45,823,220 |
| Jul 29, 2025 | 19.05 | 19.10 | 18.95 | 18.95 | 18.48 | -0.79% | 42,607,038 |
| Jul 28, 2025 | 19.24 | 19.29 | 19.10 | 19.10 | 18.62 | -0.47% | 29,838,561 |
| Jul 25, 2025 | 19.24 | 19.29 | 19.19 | 19.19 | 18.71 | -0.26% | 17,552,464 |
| Jul 24, 2025 | 19.33 | 19.38 | 19.14 | 19.24 | 18.76 | -0.47% | 31,032,957 |
| Jul 23, 2025 | 19.29 | 19.43 | 19.29 | 19.33 | 18.85 | 0.21% | 15,668,049 |
| Jul 22, 2025 | 19.24 | 19.38 | 19.19 | 19.29 | 18.80 | 0.26% | 27,272,355 |
| Jul 21, 2025 | 19.52 | 19.57 | 19.14 | 19.24 | 18.76 | -1.94% | 33,962,064 |