Skip to content
TAIWAN stocks: 214Advancing: 58Declining: 143Currency: TWD
Open Tradzy

Chang Hwa Commercial Bank, Ltd. (2801) Price History

Daily open, high, low, close and volume for Chang Hwa Commercial Bank, Ltd. (2801) from 2025-10-08 to 2026-10-12, newest first.

‹ 2801 price and chart
DateOpenHighLowCloseVolume
2026-10-12TWD 27.90TWD 28.35TWD 27.75TWD 28.2516,677,953
2026-10-08TWD 27.70TWD 28.05TWD 27.65TWD 27.9518,909,714
2026-10-07TWD 27.40TWD 27.80TWD 27.30TWD 27.7511,219,236
2026-10-06TWD 27.25TWD 27.55TWD 27.20TWD 27.4011,530,895
2026-10-05TWD 27.95TWD 27.95TWD 27.20TWD 27.2017,522,281
2026-10-02TWD 27.25TWD 27.65TWD 27.25TWD 27.6020,520,993
2026-10-01TWD 27.65TWD 27.65TWD 27.10TWD 27.5517,681,326
2026-09-30TWD 27.75TWD 27.80TWD 27.45TWD 27.6017,296,698
2026-09-29TWD 28.05TWD 28.05TWD 27.45TWD 27.5022,610,146
2026-09-24TWD 27.80TWD 28.00TWD 27.60TWD 27.7512,141,735
2026-09-23TWD 28.40TWD 28.40TWD 27.75TWD 27.8531,692,191
2026-09-22TWD 28.70TWD 28.70TWD 28.30TWD 28.3514,852,779
2026-09-21TWD 28.75TWD 28.80TWD 28.25TWD 28.4523,974,825
2026-09-18TWD 29.70TWD 29.70TWD 28.80TWD 28.9545,205,089
2026-09-17TWD 28.95TWD 29.75TWD 28.85TWD 29.6053,978,924
2026-09-16TWD 28.05TWD 28.90TWD 27.80TWD 28.9039,477,628
2026-09-15TWD 28.65TWD 28.65TWD 27.75TWD 28.0038,113,916
2026-09-14TWD 27.90TWD 28.65TWD 27.80TWD 28.5553,909,272
2026-09-11TWD 26.75TWD 27.95TWD 26.55TWD 27.9037,867,101
2026-09-10TWD 26.65TWD 27.10TWD 26.50TWD 26.8526,753,164
2026-09-09TWD 27.25TWD 27.55TWD 26.85TWD 26.8528,798,274
2026-09-08TWD 26.50TWD 27.30TWD 26.30TWD 27.2534,543,110
2026-09-07TWD 26.80TWD 26.80TWD 26.20TWD 26.5024,055,582
2026-09-04TWD 26.60TWD 26.70TWD 26.20TWD 26.6025,501,829
2026-09-03TWD 25.70TWD 26.90TWD 25.70TWD 26.6046,394,106
2026-09-02TWD 24.95TWD 25.80TWD 24.95TWD 25.7028,508,200
2026-09-01TWD 24.95TWD 25.30TWD 24.90TWD 25.2025,329,941
2026-08-31TWD 24.75TWD 25.15TWD 24.65TWD 25.1527,950,923
2026-08-28TWD 25.15TWD 25.15TWD 24.70TWD 24.8518,947,681
2026-08-27TWD 24.00TWD 25.15TWD 23.95TWD 24.7029,917,445
2026-08-26TWD 23.80TWD 24.00TWD 23.75TWD 23.9010,469,836
2026-08-25TWD 24.00TWD 24.15TWD 23.75TWD 23.7513,087,588
2026-08-24TWD 24.10TWD 24.20TWD 23.85TWD 24.008,779,861
2026-08-21TWD 23.85TWD 24.15TWD 23.70TWD 24.1013,288,628
2026-08-20TWD 23.90TWD 23.90TWD 23.65TWD 23.857,399,112
2026-08-19TWD 23.80TWD 23.90TWD 23.65TWD 23.9010,506,948
2026-08-18TWD 23.65TWD 24.00TWD 23.65TWD 23.9014,841,948
2026-08-17TWD 23.50TWD 23.75TWD 23.45TWD 23.7510,289,789
2026-08-14TWD 23.45TWD 23.70TWD 23.35TWD 23.5512,742,542
2026-08-13TWD 23.75TWD 23.80TWD 23.30TWD 23.5517,648,761
2026-08-12TWD 23.10TWD 23.70TWD 23.10TWD 23.7024,658,744
2026-08-11TWD 23.20TWD 23.20TWD 23.05TWD 23.1016,452,346
2026-08-10TWD 23.20TWD 23.30TWD 23.00TWD 23.2015,373,563
2026-08-07TWD 23.20TWD 23.30TWD 23.00TWD 23.1518,074,618
2026-08-06TWD 23.50TWD 23.75TWD 23.15TWD 23.1536,327,348
2026-08-05TWD 24.00TWD 24.10TWD 23.55TWD 23.6566,482,207
2026-08-04TWD 24.68TWD 25.02TWD 24.54TWD 24.5970,316,201
2026-08-03TWD 24.63TWD 25.12TWD 24.59TWD 24.7851,325,105
2026-07-31TWD 24.29TWD 25.07TWD 24.24TWD 24.5973,958,068
2026-07-30TWD 23.95TWD 24.20TWD 23.61TWD 24.2040,403,970
2026-07-29TWD 24.10TWD 24.20TWD 23.41TWD 23.8542,341,199
2026-07-28TWD 23.90TWD 24.15TWD 23.76TWD 23.9532,159,367
2026-07-27TWD 23.95TWD 24.24TWD 23.76TWD 24.1036,727,153
2026-07-24TWD 23.46TWD 23.85TWD 23.41TWD 23.7621,571,439
2026-07-23TWD 24.15TWD 24.15TWD 23.51TWD 23.6638,756,644
2026-07-22TWD 23.61TWD 24.05TWD 23.61TWD 24.0539,392,685
2026-07-21TWD 23.27TWD 23.71TWD 23.27TWD 23.7140,357,181
2026-07-20TWD 23.56TWD 23.61TWD 22.98TWD 23.2737,509,146
2026-07-17TWD 23.17TWD 23.46TWD 23.17TWD 23.3226,684,744
2026-07-16TWD 23.22TWD 23.46TWD 23.12TWD 23.3715,436,949
2026-07-15TWD 23.02TWD 23.32TWD 23.02TWD 23.1713,212,346
2026-07-14TWD 23.41TWD 23.41TWD 22.78TWD 23.0216,821,600
2026-07-13TWD 23.46TWD 23.61TWD 23.27TWD 23.2722,707,889
2026-07-09TWD 23.41TWD 23.66TWD 23.32TWD 23.4622,005,602
2026-07-08TWD 23.07TWD 23.37TWD 22.93TWD 23.3221,779,096
2026-07-07TWD 22.88TWD 23.27TWD 22.88TWD 22.9316,130,728
2026-07-06TWD 22.83TWD 23.07TWD 22.83TWD 22.9312,865,140
2026-07-03TWD 22.54TWD 23.17TWD 22.54TWD 22.7313,243,813
2026-07-02TWD 23.02TWD 23.27TWD 22.68TWD 22.7833,222,555
2026-07-01TWD 23.41TWD 23.61TWD 22.63TWD 23.27143,820,370
2026-06-30TWD 23.07TWD 23.41TWD 22.83TWD 23.4172,630,928
2026-06-29TWD 22.93TWD 23.02TWD 22.78TWD 22.9822,150,343
2026-06-26TWD 22.83TWD 22.93TWD 22.63TWD 22.8321,854,856
2026-06-25TWD 22.44TWD 23.02TWD 22.34TWD 22.9330,815,894
2026-06-24TWD 22.63TWD 22.63TWD 22.34TWD 22.3418,682,586
2026-06-23TWD 22.29TWD 22.73TWD 22.24TWD 22.6328,709,263
2026-06-22TWD 22.29TWD 22.29TWD 22.10TWD 22.2921,271,519
2026-06-18TWD 22.39TWD 22.59TWD 22.10TWD 22.2936,105,616
2026-06-17TWD 22.39TWD 22.54TWD 22.10TWD 22.3927,106,987
2026-06-16TWD 22.20TWD 22.34TWD 22.05TWD 22.2421,806,778
2026-06-15TWD 22.39TWD 22.49TWD 21.95TWD 22.1032,160,072
2026-06-12TWD 21.95TWD 22.39TWD 21.90TWD 22.0540,744,714
2026-06-11TWD 21.76TWD 21.85TWD 21.41TWD 21.8043,746,688
2026-06-10TWD 21.51TWD 21.95TWD 21.46TWD 21.8063,584,738
2026-06-09TWD 20.54TWD 21.85TWD 20.54TWD 21.7694,549,542
2026-06-08TWD 20.49TWD 20.68TWD 20.29TWD 20.4932,151,465
2026-06-05TWD 20.83TWD 20.98TWD 20.54TWD 20.9334,432,875
2026-06-04TWD 20.49TWD 21.07TWD 20.44TWD 20.8854,524,981
2026-06-03TWD 20.20TWD 20.68TWD 20.10TWD 20.5950,159,591
2026-06-02TWD 19.90TWD 20.15TWD 19.80TWD 20.1037,777,998
2026-06-01TWD 19.80TWD 20.05TWD 19.66TWD 19.9527,550,350
2026-05-29TWD 19.71TWD 19.90TWD 19.56TWD 19.7654,172,854
2026-05-28TWD 19.66TWD 19.80TWD 19.56TWD 19.5628,916,022
2026-05-27TWD 19.80TWD 19.80TWD 19.66TWD 19.6625,870,909
2026-05-26TWD 19.76TWD 19.80TWD 19.66TWD 19.6620,270,640
2026-05-25TWD 19.85TWD 19.85TWD 19.66TWD 19.7129,608,958
2026-05-22TWD 19.80TWD 19.95TWD 19.76TWD 19.8026,224,692
2026-05-21TWD 19.85TWD 20.00TWD 19.80TWD 19.8017,555,001
2026-05-20TWD 20.10TWD 20.10TWD 19.85TWD 19.8515,483,730
2026-05-19TWD 19.80TWD 20.15TWD 19.71TWD 20.0021,296,969
2026-05-18TWD 19.76TWD 19.80TWD 19.66TWD 19.7116,869,032
2026-05-15TWD 19.95TWD 20.05TWD 19.76TWD 19.7632,673,832
2026-05-14TWD 20.00TWD 20.10TWD 19.90TWD 19.9025,590,997
2026-05-13TWD 20.05TWD 20.15TWD 19.95TWD 20.0025,559,017
2026-05-12TWD 20.39TWD 20.44TWD 20.10TWD 20.1033,328,731
2026-05-11TWD 20.54TWD 20.54TWD 20.39TWD 20.3913,606,258
2026-05-08TWD 20.54TWD 20.59TWD 20.29TWD 20.4419,203,501
2026-05-07TWD 20.44TWD 20.63TWD 20.39TWD 20.3919,378,121
2026-05-06TWD 20.29TWD 20.44TWD 20.29TWD 20.3913,802,600
2026-05-05TWD 20.34TWD 20.39TWD 20.29TWD 20.2911,065,441
2026-05-04TWD 20.73TWD 20.73TWD 20.29TWD 20.2938,948,390
2026-04-30TWD 20.78TWD 20.93TWD 20.63TWD 20.6316,487,488
2026-04-29TWD 20.78TWD 20.88TWD 20.68TWD 20.8315,461,688
2026-04-28TWD 20.68TWD 20.78TWD 20.49TWD 20.689,295,914
2026-04-27TWD 20.54TWD 20.63TWD 20.34TWD 20.4920,869,260
2026-04-24TWD 20.63TWD 20.68TWD 20.54TWD 20.5412,058,964
2026-04-23TWD 20.83TWD 20.88TWD 20.54TWD 20.6323,296,536
2026-04-22TWD 20.93TWD 20.98TWD 20.78TWD 20.8312,370,139
2026-04-21TWD 21.17TWD 21.22TWD 20.88TWD 20.9315,262,901
2026-04-20TWD 21.07TWD 21.12TWD 20.98TWD 21.0717,312,730
2026-04-17TWD 20.93TWD 21.07TWD 20.68TWD 21.0719,548,631
2026-04-16TWD 20.88TWD 20.93TWD 20.73TWD 20.8319,292,627
2026-04-15TWD 20.68TWD 20.88TWD 20.63TWD 20.8819,219,132
2026-04-14TWD 20.73TWD 20.73TWD 20.59TWD 20.6815,216,623
2026-04-13TWD 20.59TWD 20.63TWD 20.39TWD 20.6312,497,350
2026-04-10TWD 20.63TWD 20.68TWD 20.49TWD 20.6318,574,086
2026-04-09TWD 20.39TWD 20.49TWD 20.24TWD 20.4916,000,947
2026-04-08TWD 20.44TWD 20.44TWD 20.24TWD 20.3917,684,165
2026-04-07TWD 20.15TWD 20.29TWD 20.05TWD 20.2914,467,533
2026-04-02TWD 20.24TWD 20.24TWD 20.00TWD 20.0011,221,823
2026-04-01TWD 20.15TWD 20.20TWD 20.00TWD 20.2014,211,388
2026-03-31TWD 19.95TWD 20.10TWD 19.85TWD 19.9017,170,990
2026-03-30TWD 19.90TWD 20.00TWD 19.80TWD 19.8519,793,161
2026-03-27TWD 20.10TWD 20.20TWD 20.05TWD 20.109,629,391
2026-03-26TWD 20.24TWD 20.29TWD 20.10TWD 20.2415,097,676
2026-03-25TWD 20.24TWD 20.24TWD 20.00TWD 20.2014,236,960
2026-03-24TWD 19.90TWD 20.05TWD 19.76TWD 20.0014,688,708
2026-03-23TWD 19.85TWD 19.90TWD 19.71TWD 19.8031,061,181
2026-03-20TWD 20.10TWD 20.20TWD 20.00TWD 20.0019,999,789
2026-03-19TWD 20.24TWD 20.24TWD 20.05TWD 20.1014,291,111
2026-03-18TWD 20.29TWD 20.34TWD 20.20TWD 20.2911,173,239
2026-03-17TWD 20.15TWD 20.24TWD 20.10TWD 20.2413,006,734
2026-03-16TWD 20.10TWD 20.20TWD 20.05TWD 20.1011,710,974
2026-03-13TWD 20.00TWD 20.29TWD 20.00TWD 20.1019,334,907
2026-03-12TWD 20.05TWD 20.20TWD 20.00TWD 20.1016,527,327
2026-03-11TWD 20.05TWD 20.34TWD 20.00TWD 20.2015,119,104
2026-03-10TWD 20.15TWD 20.20TWD 19.90TWD 19.9516,301,289
2026-03-09TWD 19.90TWD 19.95TWD 19.66TWD 19.8534,616,259
2026-03-06TWD 20.05TWD 20.29TWD 20.05TWD 20.2412,990,578
2026-03-05TWD 20.44TWD 20.44TWD 20.05TWD 20.1517,896,361
2026-03-04TWD 20.49TWD 20.49TWD 20.00TWD 20.0542,235,320
2026-03-03TWD 20.39TWD 20.68TWD 20.34TWD 20.6321,191,102
2026-03-02TWD 20.88TWD 20.88TWD 20.39TWD 20.3961,008,939
2026-02-26TWD 21.12TWD 21.32TWD 21.02TWD 21.0742,223,565
2026-02-25TWD 21.37TWD 21.41TWD 21.12TWD 21.1223,656,804
2026-02-24TWD 21.27TWD 21.41TWD 21.02TWD 21.3733,115,431
2026-02-23TWD 20.49TWD 21.32TWD 20.49TWD 21.1264,167,756
2026-02-11TWD 20.20TWD 20.29TWD 20.15TWD 20.2419,832,464
2026-02-10TWD 20.10TWD 20.24TWD 20.05TWD 20.1520,355,183
2026-02-09TWD 20.10TWD 20.15TWD 20.00TWD 20.0513,797,913
2026-02-06TWD 19.90TWD 20.00TWD 19.85TWD 20.008,423,314
2026-02-05TWD 19.95TWD 20.05TWD 19.90TWD 20.0011,260,169
2026-02-04TWD 19.85TWD 20.10TWD 19.85TWD 19.9516,999,221
2026-02-03TWD 19.71TWD 20.00TWD 19.71TWD 19.9513,961,163
2026-02-02TWD 19.90TWD 19.90TWD 19.61TWD 19.6622,838,868
2026-01-30TWD 19.95TWD 20.00TWD 19.76TWD 19.9024,634,657
2026-01-29TWD 19.90TWD 20.00TWD 19.80TWD 19.9512,926,214
2026-01-28TWD 19.95TWD 20.00TWD 19.85TWD 19.9012,664,163
2026-01-27TWD 19.90TWD 20.10TWD 19.90TWD 19.9015,148,907
2026-01-26TWD 19.85TWD 19.90TWD 19.71TWD 19.9013,221,410
2026-01-23TWD 19.85TWD 19.85TWD 19.71TWD 19.7616,027,990
2026-01-22TWD 19.85TWD 19.85TWD 19.71TWD 19.7616,062,617
2026-01-21TWD 19.95TWD 19.95TWD 19.71TWD 19.7131,518,638
2026-01-20TWD 19.90TWD 20.00TWD 19.85TWD 20.0017,304,683
2026-01-19TWD 19.85TWD 20.00TWD 19.80TWD 19.9016,491,277
2026-01-16TWD 19.90TWD 19.95TWD 19.85TWD 19.8516,012,534
2026-01-15TWD 19.85TWD 19.95TWD 19.80TWD 19.9011,138,119
2026-01-14TWD 20.00TWD 20.05TWD 19.85TWD 19.8517,905,106
2026-01-13TWD 20.05TWD 20.05TWD 19.85TWD 19.9018,105,799
2026-01-12TWD 20.10TWD 20.10TWD 19.95TWD 20.0514,776,096
2026-01-09TWD 20.05TWD 20.10TWD 19.90TWD 20.0016,354,474
2026-01-08TWD 20.00TWD 20.10TWD 19.90TWD 20.0021,219,584
2026-01-07TWD 20.05TWD 20.15TWD 19.90TWD 19.9518,035,173
2026-01-06TWD 20.10TWD 20.20TWD 20.00TWD 20.0017,018,652
2026-01-05TWD 20.00TWD 20.24TWD 19.95TWD 19.9583,965,374
2026-01-02TWD 19.95TWD 20.20TWD 19.85TWD 19.9074,791,640
2025-12-31TWD 20.00TWD 20.10TWD 19.95TWD 19.9519,761,109
2025-12-30TWD 20.00TWD 20.10TWD 19.90TWD 19.9519,977,338
2025-12-29TWD 20.20TWD 20.24TWD 19.90TWD 20.0030,997,928
2025-12-26TWD 20.39TWD 20.39TWD 20.20TWD 20.2010,930,064
2025-12-24TWD 20.49TWD 20.54TWD 20.29TWD 20.3413,303,341
2025-12-23TWD 20.68TWD 20.73TWD 20.44TWD 20.4912,648,995
2025-12-22TWD 20.78TWD 20.78TWD 20.49TWD 20.6317,363,146
2025-12-19TWD 20.24TWD 20.59TWD 20.20TWD 20.5935,223,423
2025-12-18TWD 20.20TWD 20.34TWD 20.10TWD 20.2413,547,202
2025-12-17TWD 20.10TWD 20.49TWD 20.05TWD 20.2029,356,117
2025-12-16TWD 20.10TWD 20.34TWD 20.00TWD 20.1023,714,849
2025-12-15TWD 20.10TWD 20.29TWD 20.05TWD 20.2919,784,375
2025-12-12TWD 20.10TWD 20.24TWD 20.05TWD 20.2017,897,125
2025-12-11TWD 19.90TWD 20.05TWD 19.85TWD 20.058,174,020
2025-12-10TWD 20.10TWD 20.10TWD 19.85TWD 19.8514,999,336
2025-12-09TWD 20.00TWD 20.20TWD 19.95TWD 20.0512,778,119
2025-12-08TWD 20.05TWD 20.29TWD 19.90TWD 20.0529,352,690
2025-12-05TWD 19.90TWD 20.10TWD 19.90TWD 20.1013,013,166
2025-12-04TWD 20.00TWD 20.05TWD 19.85TWD 19.958,810,239
2025-12-03TWD 20.00TWD 20.05TWD 19.80TWD 19.9510,415,256
2025-12-02TWD 19.80TWD 20.00TWD 19.80TWD 19.9512,398,767
2025-12-01TWD 19.66TWD 19.85TWD 19.66TWD 19.718,755,421
2025-11-28TWD 19.90TWD 20.00TWD 19.66TWD 19.7117,338,781
2025-11-27TWD 19.80TWD 20.00TWD 19.76TWD 19.9514,246,347
2025-11-26TWD 19.71TWD 19.90TWD 19.66TWD 19.8522,114,603
2025-11-25TWD 19.71TWD 19.76TWD 19.51TWD 19.6628,685,227
2025-11-24TWD 19.61TWD 19.90TWD 19.56TWD 19.5695,406,374
2025-11-21TWD 19.56TWD 19.80TWD 19.46TWD 19.4641,030,632
2025-11-20TWD 19.51TWD 19.71TWD 19.41TWD 19.5626,595,854
2025-11-19TWD 19.51TWD 19.56TWD 19.27TWD 19.3237,883,492
2025-11-18TWD 19.61TWD 19.66TWD 19.37TWD 19.4139,174,562
2025-11-17TWD 19.90TWD 19.90TWD 19.56TWD 19.6621,127,219
2025-11-14TWD 19.80TWD 20.00TWD 19.71TWD 19.8520,769,457
2025-11-13TWD 19.95TWD 20.05TWD 19.80TWD 19.8016,117,883
2025-11-12TWD 20.10TWD 20.15TWD 19.90TWD 19.9013,601,965
2025-11-11TWD 20.10TWD 20.20TWD 19.90TWD 20.0017,470,913
2025-11-10TWD 20.10TWD 20.24TWD 19.90TWD 19.9519,096,433
2025-11-07TWD 19.76TWD 20.05TWD 19.71TWD 19.9535,368,589
2025-11-06TWD 19.80TWD 19.85TWD 19.71TWD 19.769,080,248
2025-11-05TWD 19.61TWD 19.85TWD 19.41TWD 19.8520,244,776
2025-11-04TWD 19.51TWD 19.71TWD 19.51TWD 19.6615,198,296
2025-11-03TWD 19.32TWD 19.61TWD 19.27TWD 19.5616,726,411
2025-10-31TWD 19.61TWD 19.61TWD 19.32TWD 19.3223,420,386
2025-10-30TWD 19.46TWD 19.56TWD 19.41TWD 19.5118,821,186
2025-10-29TWD 19.56TWD 19.56TWD 19.46TWD 19.4612,159,704
2025-10-28TWD 19.71TWD 19.71TWD 19.46TWD 19.4620,748,076
2025-10-27TWD 19.66TWD 19.71TWD 19.51TWD 19.6624,742,785
2025-10-23TWD 19.66TWD 19.66TWD 19.56TWD 19.6113,534,638
2025-10-22TWD 19.76TWD 19.76TWD 19.61TWD 19.7111,663,993
2025-10-21TWD 19.80TWD 19.80TWD 19.61TWD 19.7111,893,331
2025-10-20TWD 19.95TWD 20.00TWD 19.66TWD 19.6615,986,725
2025-10-17TWD 20.10TWD 20.15TWD 19.71TWD 19.8015,957,178
2025-10-16TWD 20.20TWD 20.29TWD 19.80TWD 19.9020,047,581
2025-10-15TWD 19.71TWD 20.15TWD 19.71TWD 20.0520,673,402
2025-10-14TWD 19.71TWD 19.95TWD 19.66TWD 19.7122,238,178
2025-10-13TWD 19.85TWD 19.90TWD 19.56TWD 19.7133,104,231
2025-10-09TWD 19.95TWD 20.05TWD 19.80TWD 20.0014,440,217
2025-10-08TWD 19.71TWD 20.05TWD 19.66TWD 19.8520,754,759