Chang Hwa Commercial Bank, Ltd.(TW:2801)
NT$28.30+0.65 (+2.35%)
TW:2801
Chang Hwa Commercial Bank, Ltd. historical prices
NT$28.30
At close:+0.65 (+2.35%)
Chang Hwa Commercial Bank, Ltd. (2801) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 27.65 | 28.30 | 27.35 | 28.30 | 28.30 | +2.35% | 14,687,506 | 0.67 |
| Nov 10, 2026 | 28.15 | 28.35 | 27.50 | 27.65 | 27.65 | -0.90% | 29,087,156 | 1.34 |
| Nov 09, 2026 | 28.05 | 28.85 | 27.80 | 28.15 | 28.15 | +0.90% | 22,580,326 | 1.04 |
| Nov 06, 2026 | 27.00 | 28.35 | 26.40 | 27.90 | 27.90 | -2.79% | 39,608,980 | 1.86 |
| Nov 05, 2026 | 29.60 | 29.85 | 28.60 | 28.70 | 28.70 | -2.21% | 27,229,408 | 1.29 |
| Nov 04, 2026 | 29.60 | 29.85 | 29.00 | 29.35 | 29.35 | -1.18% | 28,931,904 | 1.38 |
| Nov 03, 2026 | 30.80 | 31.00 | 29.60 | 29.70 | 29.70 | -3.73% | 28,671,951 | 1.36 |
| Nov 02, 2026 | 30.70 | 31.15 | 30.25 | 30.85 | 30.85 | +0.49% | 26,559,809 | 1.22 |
| Oct 30, 2026 | 30.30 | 30.70 | 29.95 | 30.70 | 30.70 | +0.66% | 20,800,048 | 0.92 |
| Oct 29, 2026 | 29.95 | 30.50 | 29.90 | 30.50 | 30.50 | +1.84% | 18,040,686 | 0.78 |
| Oct 28, 2026 | 30.00 | 30.50 | 29.90 | 29.95 | 29.95 | -0.83% | 14,382,309 | 0.60 |
| Oct 27, 2026 | 30.20 | 30.30 | 29.65 | 30.20 | 30.20 | +1.00% | 23,553,584 | 0.97 |
| Oct 26, 2026 | 29.90 | 29.95 | 29.25 | 29.90 | 29.90 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 29.90 | 29.95 | 29.25 | 29.90 | 29.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 29.60 | 29.95 | 29.25 | 29.90 | 29.90 | +1.01% | 19,352,772 | 0.75 |
| Oct 21, 2026 | 29.00 | 29.65 | 28.80 | 29.60 | 29.60 | +2.42% | 18,554,268 | 0.72 |
| Oct 20, 2026 | 28.70 | 29.00 | 28.65 | 28.90 | 28.90 | -1.03% | 15,906,056 | 0.61 |
| Oct 19, 2026 | 29.60 | 29.75 | 29.05 | 29.20 | 29.20 | -1.02% | 16,339,850 | 0.62 |
| Oct 16, 2026 | 29.10 | 29.90 | 29.05 | 29.50 | 29.50 | +1.20% | 30,236,768 | 1.13 |
| Oct 15, 2026 | 28.85 | 29.20 | 28.55 | 29.15 | 29.15 | +1.22% | 26,796,152 | 1.00 |
| Oct 14, 2026 | 28.45 | 28.90 | 28.25 | 28.80 | 28.80 | +1.23% | 20,756,404 | 0.77 |
| Oct 13, 2026 | 27.80 | 28.45 | 27.80 | 28.45 | 28.45 | +0.71% | 18,504,732 | 0.69 |
| Oct 12, 2026 | 27.90 | 28.35 | 27.75 | 28.25 | 28.25 | +1.07% | 16,711,494 | 0.62 |
| Oct 09, 2026 | 27.95 | 28.05 | 27.65 | 27.95 | 27.95 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 27.70 | 28.05 | 27.65 | 27.95 | 27.95 | +0.72% | 19,003,590 | 0.70 |
| Oct 07, 2026 | 27.40 | 27.80 | 27.30 | 27.75 | 27.75 | +1.28% | 11,317,628 | 0.42 |
| Oct 06, 2026 | 27.25 | 27.55 | 27.20 | 27.40 | 27.40 | +0.74% | 11,611,782 | 0.43 |
| Oct 05, 2026 | 27.95 | 27.95 | 27.20 | 27.20 | 27.20 | -1.45% | 17,748,736 | 0.65 |
| Oct 02, 2026 | 27.25 | 27.65 | 27.25 | 27.60 | 27.60 | +0.18% | 20,636,594 | 0.76 |
| Oct 01, 2026 | 27.65 | 27.65 | 27.10 | 27.55 | 27.55 | -0.18% | 17,913,790 | 0.66 |
| Sep 30, 2026 | 27.75 | 27.80 | 27.45 | 27.60 | 27.60 | +0.36% | 17,386,776 | 0.64 |
| Sep 29, 2026 | 28.05 | 28.05 | 27.45 | 27.50 | 27.50 | -0.90% | 22,785,124 | 0.84 |
| Sep 28, 2026 | 27.75 | 28.00 | 27.60 | 27.75 | 27.75 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 27.75 | 28.00 | 27.60 | 27.75 | 27.75 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 27.80 | 28.00 | 27.60 | 27.75 | 27.75 | -0.36% | 12,370,808 | 0.40 |
| Sep 23, 2026 | 28.40 | 28.40 | 27.75 | 27.85 | 27.85 | -1.76% | 32,124,964 | 1.05 |
| Sep 22, 2026 | 28.70 | 28.70 | 28.30 | 28.35 | 28.35 | -0.35% | 14,996,270 | 0.49 |
| Sep 21, 2026 | 28.75 | 28.80 | 28.25 | 28.45 | 28.45 | -1.73% | 24,240,936 | 0.79 |
| Sep 18, 2026 | 29.70 | 29.70 | 28.80 | 28.95 | 28.95 | -2.20% | 45,546,864 | 1.49 |
| Sep 17, 2026 | 28.95 | 29.75 | 28.85 | 29.60 | 29.60 | +2.42% | 54,228,716 | 1.81 |
| Sep 16, 2026 | 28.05 | 28.90 | 27.80 | 28.90 | 28.90 | +3.21% | 39,656,270 | 1.35 |
| Sep 15, 2026 | 28.65 | 28.65 | 27.75 | 28.00 | 28.00 | -1.93% | 38,455,068 | 1.31 |
| Sep 14, 2026 | 27.90 | 28.65 | 27.80 | 28.55 | 28.55 | +2.33% | 54,168,016 | 1.87 |
| Sep 11, 2026 | 26.75 | 27.95 | 26.55 | 27.90 | 27.90 | +3.91% | 38,086,520 | 1.33 |
| Sep 10, 2026 | 26.65 | 27.10 | 26.50 | 26.85 | 26.85 | 0.00% | 26,974,284 | 0.94 |
| Sep 09, 2026 | 27.25 | 27.55 | 26.85 | 26.85 | 26.85 | -1.47% | 29,009,612 | 1.00 |
| Sep 08, 2026 | 26.50 | 27.30 | 26.30 | 27.25 | 27.25 | +2.83% | 34,742,650 | 1.20 |
| Sep 07, 2026 | 26.80 | 26.80 | 26.20 | 26.50 | 26.50 | -0.38% | 24,267,028 | 0.82 |
| Sep 04, 2026 | 26.60 | 26.70 | 26.20 | 26.60 | 26.60 | 0.00% | 25,691,020 | 0.83 |
| Sep 03, 2026 | 25.70 | 26.90 | 25.70 | 26.60 | 26.60 | +3.50% | 46,745,370 | 1.53 |
