Chang Hwa Commercial Bank, Ltd. 2801
TWSE · Taiwan · Finance
TWD 27.40-0.15 (-0.54%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 27.55 | -0.18% | TWD 27.65 | TWD 27.65 | TWD 27.10 | 17.68M |
| 2026-09-30 | TWD 27.60 | +0.36% | TWD 27.75 | TWD 27.80 | TWD 27.45 | 17.30M |
| 2026-09-29 | TWD 27.50 | -0.90% | TWD 28.05 | TWD 28.05 | TWD 27.45 | 22.61M |
| 2026-09-24 | TWD 27.75 | -0.36% | TWD 27.80 | TWD 28.00 | TWD 27.60 | 12.14M |
| 2026-09-23 | TWD 27.85 | -1.76% | TWD 28.40 | TWD 28.40 | TWD 27.75 | 31.69M |
| 2026-09-22 | TWD 28.35 | -0.35% | TWD 28.70 | TWD 28.70 | TWD 28.30 | 14.85M |
| 2026-09-21 | TWD 28.45 | -1.73% | TWD 28.75 | TWD 28.80 | TWD 28.25 | 23.97M |
| 2026-09-18 | TWD 28.95 | -2.20% | TWD 29.70 | TWD 29.70 | TWD 28.80 | 45.21M |
| 2026-09-17 | TWD 29.60 | +2.42% | TWD 28.95 | TWD 29.75 | TWD 28.85 | 53.98M |
| 2026-09-16 | TWD 28.90 | +3.21% | TWD 28.05 | TWD 28.90 | TWD 27.80 | 39.48M |
| 2026-09-15 | TWD 28.00 | -1.93% | TWD 28.65 | TWD 28.65 | TWD 27.75 | 38.11M |
| 2026-09-14 | TWD 28.55 | +2.33% | TWD 27.90 | TWD 28.65 | TWD 27.80 | 53.91M |
| 2026-09-11 | TWD 27.90 | +3.91% | TWD 26.75 | TWD 27.95 | TWD 26.55 | 37.87M |
| 2026-09-10 | TWD 26.85 | 0.00% | TWD 26.65 | TWD 27.10 | TWD 26.50 | 26.75M |
| 2026-09-09 | TWD 26.85 | -1.47% | TWD 27.25 | TWD 27.55 | TWD 26.85 | 28.80M |
| 2026-09-08 | TWD 27.25 | +2.83% | TWD 26.50 | TWD 27.30 | TWD 26.30 | 34.54M |
| 2026-09-07 | TWD 26.50 | -0.38% | TWD 26.80 | TWD 26.80 | TWD 26.20 | 24.06M |
| 2026-09-04 | TWD 26.60 | 0.00% | TWD 26.60 | TWD 26.70 | TWD 26.20 | 25.50M |
| 2026-09-03 | TWD 26.60 | +3.50% | TWD 25.70 | TWD 26.90 | TWD 25.70 | 46.39M |
| 2026-09-02 | TWD 25.70 | +1.98% | TWD 24.95 | TWD 25.80 | TWD 24.95 | 28.51M |
| 2026-09-01 | TWD 25.20 | +0.20% | TWD 24.95 | TWD 25.30 | TWD 24.90 | 25.33M |
| 2026-08-31 | TWD 25.15 | +1.21% | TWD 24.75 | TWD 25.15 | TWD 24.65 | 27.95M |
| 2026-08-28 | TWD 24.85 | +0.61% | TWD 25.15 | TWD 25.15 | TWD 24.70 | 18.95M |
| 2026-08-27 | TWD 24.70 | +3.35% | TWD 24.00 | TWD 25.15 | TWD 23.95 | 29.92M |
| 2026-08-26 | TWD 23.90 | +0.63% | TWD 23.80 | TWD 24.00 | TWD 23.75 | 10.47M |
| 2026-08-25 | TWD 23.75 | -1.04% | TWD 24.00 | TWD 24.15 | TWD 23.75 | 13.09M |
| 2026-08-24 | TWD 24.00 | -0.41% | TWD 24.10 | TWD 24.20 | TWD 23.85 | 8.78M |
| 2026-08-21 | TWD 24.10 | +1.05% | TWD 23.85 | TWD 24.15 | TWD 23.70 | 13.29M |
| 2026-08-20 | TWD 23.85 | -0.21% | TWD 23.90 | TWD 23.90 | TWD 23.65 | 7.40M |
| 2026-08-19 | TWD 23.90 | 0.00% | TWD 23.80 | TWD 23.90 | TWD 23.65 | 10.51M |
| 2026-08-18 | TWD 23.90 | +0.63% | TWD 23.65 | TWD 24.00 | TWD 23.65 | 14.84M |
| 2026-08-17 | TWD 23.75 | +0.85% | TWD 23.50 | TWD 23.75 | TWD 23.45 | 10.29M |
| 2026-08-14 | TWD 23.55 | 0.00% | TWD 23.45 | TWD 23.70 | TWD 23.35 | 12.74M |
| 2026-08-13 | TWD 23.55 | -0.63% | TWD 23.75 | TWD 23.80 | TWD 23.30 | 17.65M |
| 2026-08-12 | TWD 23.70 | +2.60% | TWD 23.10 | TWD 23.70 | TWD 23.10 | 24.66M |
| 2026-08-11 | TWD 23.10 | -0.43% | TWD 23.20 | TWD 23.20 | TWD 23.05 | 16.45M |
| 2026-08-10 | TWD 23.20 | +0.22% | TWD 23.20 | TWD 23.30 | TWD 23.00 | 15.37M |
| 2026-08-07 | TWD 23.15 | 0.00% | TWD 23.20 | TWD 23.30 | TWD 23.00 | 18.07M |
| 2026-08-06 | TWD 23.15 | -2.11% | TWD 23.50 | TWD 23.75 | TWD 23.15 | 36.33M |
| 2026-08-05 | TWD 23.65 | -3.80% | TWD 24.00 | TWD 24.10 | TWD 23.55 | 66.48M |
| 2026-08-04 | TWD 24.59 | -0.79% | TWD 24.68 | TWD 25.02 | TWD 24.54 | 70.32M |
| 2026-08-03 | TWD 24.78 | +0.79% | TWD 24.63 | TWD 25.12 | TWD 24.59 | 51.33M |
| 2026-07-31 | TWD 24.59 | +1.61% | TWD 24.29 | TWD 25.07 | TWD 24.24 | 73.96M |
| 2026-07-30 | TWD 24.20 | +1.43% | TWD 23.95 | TWD 24.20 | TWD 23.61 | 40.40M |
| 2026-07-29 | TWD 23.85 | -0.41% | TWD 24.10 | TWD 24.20 | TWD 23.41 | 42.34M |
| 2026-07-28 | TWD 23.95 | -0.61% | TWD 23.90 | TWD 24.15 | TWD 23.76 | 32.16M |
| 2026-07-27 | TWD 24.10 | +1.44% | TWD 23.95 | TWD 24.24 | TWD 23.76 | 36.73M |
| 2026-07-24 | TWD 23.76 | +0.41% | TWD 23.46 | TWD 23.85 | TWD 23.41 | 21.57M |
| 2026-07-23 | TWD 23.66 | -1.62% | TWD 24.15 | TWD 24.15 | TWD 23.51 | 38.76M |
| 2026-07-22 | TWD 24.05 | +1.44% | TWD 23.61 | TWD 24.05 | TWD 23.61 | 39.39M |
| 2026-07-21 | TWD 23.71 | +1.89% | TWD 23.27 | TWD 23.71 | TWD 23.27 | 40.36M |
| 2026-07-20 | TWD 23.27 | -0.21% | TWD 23.56 | TWD 23.61 | TWD 22.98 | 37.51M |
| 2026-07-17 | TWD 23.32 | -0.21% | TWD 23.17 | TWD 23.46 | TWD 23.17 | 26.68M |
| 2026-07-16 | TWD 23.37 | +0.84% | TWD 23.22 | TWD 23.46 | TWD 23.12 | 15.44M |
| 2026-07-15 | TWD 23.17 | +0.64% | TWD 23.02 | TWD 23.32 | TWD 23.02 | 13.21M |
| 2026-07-14 | TWD 23.02 | -1.05% | TWD 23.41 | TWD 23.41 | TWD 22.78 | 16.82M |
| 2026-07-13 | TWD 23.27 | -0.83% | TWD 23.46 | TWD 23.61 | TWD 23.27 | 22.71M |
| 2026-07-10 | TWD 23.46 | 0.00% | TWD 23.46 | TWD 23.46 | TWD 23.46 | 0 |
| 2026-07-09 | TWD 23.46 | +0.63% | TWD 23.41 | TWD 23.66 | TWD 23.32 | 22.01M |
| 2026-07-08 | TWD 23.32 | +1.70% | TWD 23.07 | TWD 23.37 | TWD 22.93 | 21.78M |
| 2026-07-07 | TWD 22.93 | 0.00% | TWD 22.88 | TWD 23.27 | TWD 22.88 | 16.13M |
| 2026-07-06 | TWD 22.93 | +0.86% | TWD 22.83 | TWD 23.07 | TWD 22.83 | 12.87M |
| 2026-07-03 | TWD 22.73 | -0.21% | TWD 22.54 | TWD 23.17 | TWD 22.54 | 13.24M |
| 2026-07-02 | TWD 22.78 | -2.10% | TWD 23.02 | TWD 23.27 | TWD 22.68 | 33.22M |
| 2026-07-01 | TWD 23.27 | -0.63% | TWD 23.41 | TWD 23.61 | TWD 22.63 | 143.82M |
| 2026-06-30 | TWD 23.41 | +1.91% | TWD 23.07 | TWD 23.41 | TWD 22.83 | 72.63M |
| 2026-06-29 | TWD 22.98 | +0.64% | TWD 22.93 | TWD 23.02 | TWD 22.78 | 22.15M |
| 2026-06-26 | TWD 22.83 | -0.43% | TWD 22.83 | TWD 22.93 | TWD 22.63 | 21.85M |
| 2026-06-25 | TWD 22.93 | +2.62% | TWD 22.44 | TWD 23.02 | TWD 22.34 | 30.82M |
| 2026-06-24 | TWD 22.34 | -1.29% | TWD 22.63 | TWD 22.63 | TWD 22.34 | 18.68M |
| 2026-06-23 | TWD 22.63 | +1.53% | TWD 22.29 | TWD 22.73 | TWD 22.24 | 28.71M |
| 2026-06-22 | TWD 22.29 | 0.00% | TWD 22.29 | TWD 22.29 | TWD 22.10 | 21.27M |
| 2026-06-18 | TWD 22.29 | -0.44% | TWD 22.39 | TWD 22.59 | TWD 22.10 | 36.11M |
| 2026-06-17 | TWD 22.39 | +0.66% | TWD 22.39 | TWD 22.54 | TWD 22.10 | 27.11M |
| 2026-06-16 | TWD 22.24 | +0.66% | TWD 22.20 | TWD 22.34 | TWD 22.05 | 21.81M |
| 2026-06-15 | TWD 22.10 | +0.22% | TWD 22.39 | TWD 22.49 | TWD 21.95 | 32.16M |
| 2026-06-12 | TWD 22.05 | +1.12% | TWD 21.95 | TWD 22.39 | TWD 21.90 | 40.74M |
| 2026-06-11 | TWD 21.80 | 0.00% | TWD 21.76 | TWD 21.85 | TWD 21.41 | 43.75M |
| 2026-06-10 | TWD 21.80 | +0.22% | TWD 21.51 | TWD 21.95 | TWD 21.46 | 63.58M |
| 2026-06-09 | TWD 21.76 | +6.19% | TWD 20.54 | TWD 21.85 | TWD 20.54 | 94.55M |
| 2026-06-08 | TWD 20.49 | -2.10% | TWD 20.49 | TWD 20.68 | TWD 20.29 | 32.15M |
| 2026-06-05 | TWD 20.93 | +0.23% | TWD 20.83 | TWD 20.98 | TWD 20.54 | 34.43M |
| 2026-06-04 | TWD 20.88 | +1.42% | TWD 20.49 | TWD 21.07 | TWD 20.44 | 54.52M |
| 2026-06-03 | TWD 20.59 | +2.43% | TWD 20.20 | TWD 20.68 | TWD 20.10 | 50.16M |
| 2026-06-02 | TWD 20.10 | +0.73% | TWD 19.90 | TWD 20.15 | TWD 19.80 | 37.78M |
| 2026-06-01 | TWD 19.95 | +0.99% | TWD 19.80 | TWD 20.05 | TWD 19.66 | 27.55M |
| 2026-05-29 | TWD 19.76 | +1.00% | TWD 19.71 | TWD 19.90 | TWD 19.56 | 54.17M |
| 2026-05-28 | TWD 19.56 | -0.50% | TWD 19.66 | TWD 19.80 | TWD 19.56 | 28.92M |
| 2026-05-27 | TWD 19.66 | 0.00% | TWD 19.80 | TWD 19.80 | TWD 19.66 | 25.87M |
| 2026-05-26 | TWD 19.66 | -0.25% | TWD 19.76 | TWD 19.80 | TWD 19.66 | 20.27M |