Skip to main content
Chang Hwa Commercial Bank, Ltd. (TPE:2801)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
20.60
+0.15 (0.73%)
At close: Dec 5, 2025

Chang Hwa Commercial Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.4020.6020.4020.6020.600.73%12,749,881
Dec 4, 202520.5020.5520.3520.4520.45-8,634,132
Dec 3, 202520.5020.5520.3020.4520.45-10,199,220
Dec 2, 202520.3020.5020.3020.4520.451.24%12,136,840
Dec 1, 202520.1520.3520.1520.2020.20-8,581,696
Nov 28, 202520.4020.5020.1520.2020.20-1.22%16,974,120
Nov 27, 202520.3020.5020.2520.4520.450.49%13,935,425
Nov 26, 202520.2020.4020.1520.3520.350.99%21,627,380
Nov 25, 202520.2020.2520.0020.1520.150.50%28,025,489
Nov 24, 202520.1020.4020.0520.0520.050.50%93,148,956
Nov 21, 202520.0520.3019.9519.9519.95-0.50%40,102,268
Nov 20, 202520.0020.2019.9020.0520.051.26%26,002,550
Nov 19, 202520.0020.0519.7519.8019.80-0.50%37,070,540
Nov 18, 202520.1020.1519.8519.9019.90-1.24%38,357,260
Nov 17, 202520.4020.4020.0520.1520.15-0.98%20,688,850
Nov 14, 202520.3020.5020.2020.3520.350.25%20,336,300
Nov 13, 202520.4520.5520.3020.3020.30-0.49%15,796,130
Nov 12, 202520.6020.6520.4020.4020.40-0.49%13,327,870
Nov 11, 202520.6020.7020.4020.5020.500.24%17,097,060
Nov 10, 202520.6020.7520.4020.4520.45-18,690,450
Nov 7, 202520.2520.5520.2020.4520.450.99%34,618,190
Nov 6, 202520.3020.3520.2020.2520.25-0.49%8,908,156
Nov 5, 202520.1020.3519.9020.3520.350.99%19,838,470
Nov 4, 202520.0020.2020.0020.1520.150.50%14,883,980
Nov 3, 202519.8020.1019.7520.0520.051.26%16,392,560
Oct 31, 202520.1020.1019.8019.8019.80-1.00%23,026,260
Oct 30, 202519.9520.0519.9020.0020.000.25%18,455,500
Oct 29, 202520.0520.0519.9519.9519.95-11,951,400
Oct 28, 202520.2020.2019.9519.9519.95-0.99%20,348,550
Oct 27, 202520.1520.2020.0020.1520.150.25%24,246,110
Oct 23, 202520.1520.1520.0520.1020.10-0.50%13,271,320
Oct 22, 202520.2520.2520.1020.2020.20-11,446,200
Oct 21, 202520.3020.3020.1020.2020.200.25%11,673,760
Oct 20, 202520.4520.5020.1520.1520.15-0.74%15,701,260
Oct 17, 202520.6020.6520.2020.3020.30-0.49%15,668,390
Oct 16, 202520.7020.8020.3020.4020.40-0.73%19,665,780
Oct 15, 202520.2020.6520.2020.5520.551.73%20,265,950
Oct 14, 202520.2020.4520.1520.2020.20-21,775,630
Oct 13, 202520.3520.4020.0520.2020.20-1.46%32,474,650
Oct 9, 202520.4520.5520.3020.5020.500.74%14,164,710
Oct 8, 202520.2020.5520.1520.3520.350.74%20,389,860
Oct 7, 202520.1520.3019.9520.2020.200.25%20,145,280
Oct 3, 202520.1520.3019.9520.1520.150.25%16,403,980
Oct 2, 202519.8520.2019.8520.1020.101.52%30,738,730
Oct 1, 202519.6519.8019.6519.8019.800.76%18,799,400
Sep 30, 202519.6519.6519.5019.6519.650.51%17,133,260
Sep 26, 202519.6519.7019.5019.5519.55-0.51%12,990,570
Sep 25, 202519.6019.8019.5519.6519.650.26%23,131,120
Sep 24, 202519.5519.6519.5519.6019.600.51%13,314,930
Sep 23, 202519.5019.6019.4519.5019.50-14,070,050
Sep 22, 202519.4019.5019.3519.5019.500.52%14,171,500
Sep 19, 202519.3019.4019.2519.4019.400.52%14,480,390
Sep 18, 202519.4019.4519.2519.3019.30-0.26%17,057,600
Sep 17, 202519.5019.5519.3519.3519.35-0.77%10,954,870
Sep 16, 202519.7019.7519.5019.5019.50-0.76%15,449,830
Sep 15, 202519.8019.8519.6519.6519.65-0.51%16,439,100
Sep 12, 202519.4519.8019.4019.7519.751.80%35,641,200
Sep 11, 202519.4019.5019.3019.4019.40-26,415,780
Sep 10, 202519.4519.5019.3019.4019.40-0.26%19,682,710
Sep 9, 202519.4019.5519.4019.4519.450.26%15,455,430
Sep 8, 202519.4519.5019.3519.4019.40-0.26%16,825,330
Sep 5, 202519.4519.5519.4019.4519.450.26%10,997,470
Sep 4, 202519.4019.4519.3519.4019.400.26%10,404,560
Sep 3, 202519.5019.5519.3019.3519.35-0.51%10,072,280
Sep 2, 202519.4019.5519.4019.4519.450.52%8,537,945
Sep 1, 202519.2519.5519.2519.3519.350.78%16,403,760
Aug 29, 202519.5019.5019.2019.2019.20-1.03%15,775,570
Aug 28, 202519.2519.5519.2519.4019.400.78%19,145,120
Aug 27, 202519.2519.3519.2519.2519.25-9,649,452
Aug 26, 202519.3519.4519.2019.2519.25-0.77%30,601,880
Aug 25, 202519.6019.6019.4019.4019.40-0.51%20,913,910
Aug 22, 202519.4519.6019.4519.5019.50-8,200,885
Aug 21, 202519.5519.6019.4519.5019.50-9,664,895
Aug 20, 202519.7019.8019.4019.5019.50-0.76%18,958,460
Aug 19, 202519.7519.8019.6019.6519.65-0.76%12,945,650
Aug 18, 202519.5019.8019.5019.8019.801.54%24,302,370
Aug 15, 202519.8019.8519.4019.5019.50-1.52%28,813,210
Aug 14, 202519.8020.0519.7519.8019.800.51%26,065,390
Aug 13, 202519.7519.7519.4019.7019.700.51%25,366,640
Aug 12, 202519.7019.7519.6019.6019.60-0.51%14,872,820
Aug 11, 202519.5519.8019.5519.7019.700.77%19,095,030
Aug 8, 202519.5019.8019.4519.5519.551.56%22,567,950
Aug 7, 202519.4019.4019.1019.2519.25-0.52%15,018,620
Aug 6, 202519.1519.4019.1519.3519.350.78%18,184,590
Aug 5, 202519.1019.3019.0019.2019.200.79%15,447,730
Aug 4, 202518.7019.0518.6519.0519.051.87%20,027,880
Aug 1, 202518.4018.8018.4018.7018.701.08%22,456,100
Jul 31, 202518.6518.7018.5018.5018.50-2.63%48,288,660
Jul 30, 202518.9519.1018.9519.0018.520.25%45,823,218
Jul 29, 202519.0519.1018.9518.9518.48-0.75%42,607,036
Jul 28, 202519.2419.2919.1019.1018.62-0.50%29,838,553
Jul 25, 202519.2419.2919.1919.1918.71-0.25%17,552,461
Jul 24, 202519.3319.3819.1419.2418.76-0.49%31,032,949
Jul 23, 202519.2919.4319.2919.3318.850.24%15,668,047
Jul 22, 202519.2419.3819.1919.2918.800.25%27,272,353
Jul 21, 202519.5219.5719.1419.2418.76-1.94%33,962,061
Jul 18, 202519.6219.6719.3319.6219.13-27,210,876
Jul 17, 202519.6219.7119.5219.6219.13-19,743,255
Jul 16, 202519.6219.7119.4319.6219.130.25%22,189,398
Jul 15, 202519.5219.7119.3319.5719.080.24%35,561,022