Chang Hwa Commercial Bank, Ltd. (TPE:2801)
Taiwan
· Delayed Price · Currency is TWD 20.35
-0.40 (-1.93%)
At close: Mar 9, 2026
Chang Hwa Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.55 | 20.80 | 20.55 | 20.75 | 20.75 | 0.48% | 12,703,380 |
| Mar 5, 2026 | 20.95 | 20.95 | 20.55 | 20.65 | 20.65 | 0.49% | 17,546,849 |
| 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% | 20,748,631 |
| Mar 2, 2026 | 21.40 | 21.40 | 20.90 | 20.90 | 20.90 | -3.24% | 59,802,576 |
| Feb 26, 2026 | 21.65 | 21.85 | 21.55 | 21.60 | 21.60 | -0.23% | 41,289,960 |
| Feb 25, 2026 | 21.90 | 21.95 | 21.65 | 21.65 | 21.65 | -1.14% | 21,071,255 |
| Feb 24, 2026 | 21.80 | 21.95 | 21.55 | 21.90 | 21.90 | 1.15% | 32,454,110 |
| Feb 23, 2026 | 21.00 | 21.85 | 21.00 | 21.65 | 21.65 | 4.34% | 62,827,950 |
| Feb 11, 2026 | 20.70 | 20.80 | 20.65 | 20.75 | 20.75 | 0.48% | 19,432,725 |
| Feb 10, 2026 | 20.60 | 20.75 | 20.55 | 20.65 | 20.65 | 0.49% | 19,933,008 |
| Feb 9, 2026 | 20.60 | 20.65 | 20.50 | 20.55 | 20.55 | 0.24% | 13,518,530 |
| Feb 6, 2026 | 20.40 | 20.50 | 20.35 | 20.50 | 20.50 | - | 8,262,762 |
| Feb 5, 2026 | 20.45 | 20.55 | 20.40 | 20.50 | 20.50 | 0.24% | 11,040,157 |
| Feb 4, 2026 | 20.35 | 20.60 | 20.35 | 20.45 | 20.45 | - | 16,628,086 |
| Feb 3, 2026 | 20.20 | 20.50 | 20.20 | 20.45 | 20.45 | 1.49% | 13,685,640 |
| Feb 2, 2026 | 20.40 | 20.40 | 20.10 | 20.15 | 20.15 | -1.23% | 22,405,976 |
| Jan 30, 2026 | 20.45 | 20.50 | 20.25 | 20.40 | 20.40 | -0.24% | 24,125,890 |
| Jan 29, 2026 | 20.40 | 20.50 | 20.30 | 20.45 | 20.45 | 0.25% | 12,662,818 |
| Jan 28, 2026 | 20.45 | 20.50 | 20.35 | 20.40 | 20.40 | - | 12,419,480 |
| Jan 27, 2026 | 20.40 | 20.60 | 20.40 | 20.40 | 20.40 | - | 14,834,448 |
| Jan 26, 2026 | 20.35 | 20.40 | 20.20 | 20.40 | 20.40 | 0.74% | 12,962,133 |
| Jan 23, 2026 | 20.35 | 20.35 | 20.20 | 20.25 | 20.25 | - | 15,712,542 |
| Jan 22, 2026 | 20.35 | 20.35 | 20.20 | 20.25 | 20.25 | 0.25% | 15,764,047 |
| Jan 21, 2026 | 20.45 | 20.45 | 20.20 | 20.20 | 20.20 | -1.46% | 30,906,062 |
| Jan 20, 2026 | 20.40 | 20.50 | 20.35 | 20.50 | 20.50 | 0.49% | 16,961,260 |
| Jan 19, 2026 | 20.35 | 20.50 | 20.30 | 20.40 | 20.40 | 0.25% | 16,177,540 |
| Jan 16, 2026 | 20.40 | 20.45 | 20.35 | 20.35 | 20.35 | -0.25% | 15,715,970 |
| Jan 15, 2026 | 20.35 | 20.45 | 20.30 | 20.40 | 20.40 | 0.25% | 10,926,640 |
| Jan 14, 2026 | 20.50 | 20.55 | 20.35 | 20.35 | 20.35 | -0.25% | 17,556,142 |
| Jan 13, 2026 | 20.55 | 20.55 | 20.35 | 20.40 | 20.40 | -0.73% | 17,757,660 |
| Jan 12, 2026 | 20.60 | 20.60 | 20.45 | 20.55 | 20.55 | 0.24% | 14,484,886 |
| Jan 9, 2026 | 20.55 | 20.60 | 20.40 | 20.50 | 20.50 | - | 16,023,894 |
| Jan 8, 2026 | 20.50 | 20.60 | 20.40 | 20.50 | 20.50 | 0.24% | 20,758,070 |
| Jan 7, 2026 | 20.55 | 20.65 | 20.40 | 20.45 | 20.45 | -0.24% | 17,681,540 |
| Jan 6, 2026 | 20.60 | 20.70 | 20.50 | 20.50 | 20.50 | 0.24% | 16,674,684 |
| Jan 5, 2026 | 20.50 | 20.75 | 20.45 | 20.45 | 20.45 | 0.25% | 81,991,352 |
| Jan 2, 2026 | 20.45 | 20.70 | 20.35 | 20.40 | 20.40 | -0.24% | 73,041,910 |
| Dec 31, 2025 | 20.50 | 20.60 | 20.45 | 20.45 | 20.45 | - | 19,322,030 |
| Dec 30, 2025 | 20.50 | 20.60 | 20.40 | 20.45 | 20.45 | -0.24% | 19,548,880 |
| Dec 29, 2025 | 20.70 | 20.75 | 20.40 | 20.50 | 20.50 | -0.97% | 30,356,240 |
| Dec 26, 2025 | 20.90 | 20.90 | 20.70 | 20.70 | 20.70 | -0.72% | 10,735,822 |
| Dec 24, 2025 | 21.00 | 21.05 | 20.80 | 20.85 | 20.85 | -0.71% | 13,048,210 |
| Dec 23, 2025 | 21.20 | 21.25 | 20.95 | 21.00 | 21.00 | -0.71% | 12,414,220 |
| Dec 22, 2025 | 21.30 | 21.30 | 21.00 | 21.15 | 21.15 | 0.24% | 17,017,130 |
| Dec 19, 2025 | 20.75 | 21.10 | 20.70 | 21.10 | 21.10 | 1.69% | 34,485,070 |
| Dec 18, 2025 | 20.70 | 20.85 | 20.60 | 20.75 | 20.75 | 0.24% | 13,262,150 |
| Dec 17, 2025 | 20.60 | 21.00 | 20.55 | 20.70 | 20.70 | 0.49% | 28,732,390 |
| Dec 16, 2025 | 20.60 | 20.85 | 20.50 | 20.60 | 20.60 | -0.96% | 23,188,030 |
| Dec 15, 2025 | 20.60 | 20.80 | 20.55 | 20.80 | 20.80 | 0.48% | 19,348,730 |
| Dec 12, 2025 | 20.60 | 20.75 | 20.55 | 20.70 | 20.70 | 0.73% | 17,505,790 |
| Dec 11, 2025 | 20.40 | 20.55 | 20.35 | 20.55 | 20.55 | 0.98% | 8,023,441 |
| Dec 10, 2025 | 20.60 | 20.60 | 20.35 | 20.35 | 20.35 | -0.97% | 14,705,480 |
| Dec 9, 2025 | 20.50 | 20.70 | 20.45 | 20.55 | 20.55 | - | 12,501,050 |
| Dec 8, 2025 | 20.55 | 20.80 | 20.40 | 20.55 | 20.55 | -0.24% | 28,712,840 |
| Dec 5, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 0.73% | 12,749,880 |
| Dec 4, 2025 | 20.50 | 20.55 | 20.35 | 20.45 | 20.45 | - | 8,634,132 |
| Dec 3, 2025 | 20.50 | 20.55 | 20.30 | 20.45 | 20.45 | - | 10,199,220 |
| Dec 2, 2025 | 20.30 | 20.50 | 20.30 | 20.45 | 20.45 | 1.24% | 12,136,840 |
| Dec 1, 2025 | 20.15 | 20.35 | 20.15 | 20.20 | 20.20 | - | 8,581,696 |
| Nov 28, 2025 | 20.40 | 20.50 | 20.15 | 20.20 | 20.20 | -1.22% | 16,974,120 |
| Nov 27, 2025 | 20.30 | 20.50 | 20.25 | 20.45 | 20.45 | 0.49% | 13,935,420 |
| Nov 26, 2025 | 20.20 | 20.40 | 20.15 | 20.35 | 20.35 | 0.99% | 21,627,380 |
| Nov 25, 2025 | 20.20 | 20.25 | 20.00 | 20.15 | 20.15 | 0.50% | 28,025,480 |
| Nov 24, 2025 | 20.10 | 20.40 | 20.05 | 20.05 | 20.05 | 0.50% | 93,148,950 |
| Nov 21, 2025 | 20.05 | 20.30 | 19.95 | 19.95 | 19.95 | -0.50% | 40,102,260 |
| Nov 20, 2025 | 20.00 | 20.20 | 19.90 | 20.05 | 20.05 | 1.26% | 26,002,550 |
| Nov 19, 2025 | 20.00 | 20.05 | 19.75 | 19.80 | 19.80 | -0.50% | 37,070,540 |
| Nov 18, 2025 | 20.10 | 20.15 | 19.85 | 19.90 | 19.90 | -1.24% | 38,357,260 |
| Nov 17, 2025 | 20.40 | 20.40 | 20.05 | 20.15 | 20.15 | -0.98% | 20,688,850 |
| Nov 14, 2025 | 20.30 | 20.50 | 20.20 | 20.35 | 20.35 | 0.25% | 20,336,300 |
| Nov 13, 2025 | 20.45 | 20.55 | 20.30 | 20.30 | 20.30 | -0.49% | 15,796,130 |
| Nov 12, 2025 | 20.60 | 20.65 | 20.40 | 20.40 | 20.40 | -0.49% | 13,327,870 |
| Nov 11, 2025 | 20.60 | 20.70 | 20.40 | 20.50 | 20.50 | 0.24% | 17,097,060 |
| Nov 10, 2025 | 20.60 | 20.75 | 20.40 | 20.45 | 20.45 | - | 18,690,450 |
| Nov 7, 2025 | 20.25 | 20.55 | 20.20 | 20.45 | 20.45 | 0.99% | 34,618,190 |
| Nov 6, 2025 | 20.30 | 20.35 | 20.20 | 20.25 | 20.25 | -0.49% | 8,908,156 |
| Nov 5, 2025 | 20.10 | 20.35 | 19.90 | 20.35 | 20.35 | 0.99% | 19,838,470 |
| Nov 4, 2025 | 20.00 | 20.20 | 20.00 | 20.15 | 20.15 | 0.50% | 14,883,980 |
| Nov 3, 2025 | 19.80 | 20.10 | 19.75 | 20.05 | 20.05 | 1.26% | 16,392,560 |
| Oct 31, 2025 | 20.10 | 20.10 | 19.80 | 19.80 | 19.80 | -1.00% | 23,026,260 |
| Oct 30, 2025 | 19.95 | 20.05 | 19.90 | 20.00 | 20.00 | 0.25% | 18,455,500 |
| Oct 29, 2025 | 20.05 | 20.05 | 19.95 | 19.95 | 19.95 | - | 11,951,400 |
| Oct 28, 2025 | 20.20 | 20.20 | 19.95 | 19.95 | 19.95 | -0.99% | 20,348,550 |
| Oct 27, 2025 | 20.15 | 20.20 | 20.00 | 20.15 | 20.15 | 0.25% | 24,246,110 |
| Oct 23, 2025 | 20.15 | 20.15 | 20.05 | 20.10 | 20.10 | -0.50% | 13,271,320 |
| Oct 22, 2025 | 20.25 | 20.25 | 20.10 | 20.20 | 20.20 | - | 11,446,200 |
| Oct 21, 2025 | 20.30 | 20.30 | 20.10 | 20.20 | 20.20 | 0.25% | 11,673,760 |
| Oct 20, 2025 | 20.45 | 20.50 | 20.15 | 20.15 | 20.15 | -0.74% | 15,701,260 |
| Oct 17, 2025 | 20.60 | 20.65 | 20.20 | 20.30 | 20.30 | -0.49% | 15,668,390 |
| Oct 16, 2025 | 20.70 | 20.80 | 20.30 | 20.40 | 20.40 | -0.73% | 19,665,780 |
| Oct 15, 2025 | 20.20 | 20.65 | 20.20 | 20.55 | 20.55 | 1.73% | 20,265,950 |
| Oct 14, 2025 | 20.20 | 20.45 | 20.15 | 20.20 | 20.20 | - | 21,775,630 |
| Oct 13, 2025 | 20.35 | 20.40 | 20.05 | 20.20 | 20.20 | -1.46% | 32,474,650 |
| Oct 9, 2025 | 20.45 | 20.55 | 20.30 | 20.50 | 20.50 | 0.74% | 14,164,710 |
| Oct 8, 2025 | 20.20 | 20.55 | 20.15 | 20.35 | 20.35 | 0.74% | 20,389,860 |
| Oct 7, 2025 | 20.15 | 20.30 | 19.95 | 20.20 | 20.20 | 0.25% | 20,145,280 |
| Oct 3, 2025 | 20.15 | 20.30 | 19.95 | 20.15 | 20.15 | 0.25% | 16,403,980 |
| Oct 2, 2025 | 19.85 | 20.20 | 19.85 | 20.10 | 20.10 | 1.52% | 30,738,730 |
| Oct 1, 2025 | 19.65 | 19.80 | 19.65 | 19.80 | 19.80 | 0.76% | 18,799,400 |