Chang Hwa Commercial Bank, Ltd. (2801.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 18.15 | 18.20 | 18.10 | 18.15 | 18.15 | 10,033,505 |
| 13 Jun 2024 | 18.15 | 18.20 | 18.05 | 18.10 | 18.10 | 23,016,472 |
| 12 Jun 2024 | 18.15 | 18.20 | 18.10 | 18.10 | 18.10 | 16,791,441 |
| 11 Jun 2024 | 18.20 | 18.35 | 18.10 | 18.10 | 18.10 | 22,408,381 |
| 07 Jun 2024 | 18.25 | 18.40 | 18.20 | 18.35 | 18.35 | 23,637,151 |
| 06 Jun 2024 | 18.10 | 18.25 | 18.10 | 18.25 | 18.25 | 9,566,407 |
| 05 Jun 2024 | 18.10 | 18.20 | 18.10 | 18.10 | 18.10 | 7,552,308 |
| 04 Jun 2024 | 18.15 | 18.20 | 18.05 | 18.05 | 18.05 | 14,976,171 |
| 03 Jun 2024 | 18.20 | 18.25 | 18.15 | 18.15 | 18.15 | 9,289,939 |
| 31 May 2024 | 18.15 | 18.25 | 18.15 | 18.20 | 18.20 | 18,841,699 |
| 30 May 2024 | 18.10 | 18.20 | 18.05 | 18.10 | 18.10 | 13,201,511 |
| 29 May 2024 | 18.30 | 18.35 | 18.15 | 18.15 | 18.15 | 21,561,182 |
| 28 May 2024 | 18.30 | 18.40 | 18.25 | 18.35 | 18.35 | 13,530,078 |
| 27 May 2024 | 18.40 | 18.45 | 18.30 | 18.30 | 18.30 | 14,718,219 |
| 24 May 2024 | 18.30 | 18.45 | 18.30 | 18.40 | 18.40 | 9,432,942 |
| 23 May 2024 | 18.45 | 18.45 | 18.35 | 18.35 | 18.35 | 11,889,997 |
| 22 May 2024 | 18.45 | 18.55 | 18.45 | 18.55 | 18.55 | 10,436,850 |
| 21 May 2024 | 18.55 | 18.55 | 18.35 | 18.45 | 18.45 | 14,499,471 |
| 20 May 2024 | 18.50 | 18.60 | 18.45 | 18.60 | 18.60 | 22,710,267 |
| 17 May 2024 | 18.55 | 18.55 | 18.40 | 18.40 | 18.40 | 14,857,459 |
| 16 May 2024 | 18.55 | 18.55 | 18.45 | 18.55 | 18.55 | 16,474,422 |
| 15 May 2024 | 18.45 | 18.55 | 18.40 | 18.45 | 18.45 | 14,725,904 |
| 14 May 2024 | 18.55 | 18.60 | 18.35 | 18.40 | 18.40 | 11,989,420 |
| 13 May 2024 | 18.60 | 18.65 | 18.45 | 18.55 | 18.55 | 13,956,599 |
| 10 May 2024 | 18.40 | 18.65 | 18.40 | 18.60 | 18.60 | 23,990,149 |
| 09 May 2024 | 18.50 | 18.55 | 18.35 | 18.40 | 18.40 | 12,831,412 |
| 08 May 2024 | 18.55 | 18.55 | 18.40 | 18.50 | 18.50 | 15,943,071 |
| 07 May 2024 | 18.65 | 18.65 | 18.40 | 18.50 | 18.50 | 19,129,813 |
| 06 May 2024 | 18.35 | 18.70 | 18.35 | 18.60 | 18.60 | 49,005,994 |
| 03 May 2024 | 18.30 | 18.40 | 18.25 | 18.25 | 18.25 | 15,938,506 |
| 02 May 2024 | 18.25 | 18.40 | 18.20 | 18.20 | 18.20 | 22,915,347 |
| 30 Apr 2024 | 18.35 | 18.35 | 18.15 | 18.25 | 18.25 | 19,045,731 |
| 29 Apr 2024 | 18.10 | 18.35 | 18.10 | 18.30 | 18.30 | 20,957,545 |
| 26 Apr 2024 | 18.05 | 18.15 | 18.05 | 18.05 | 18.05 | 6,776,289 |
| 25 Apr 2024 | 18.10 | 18.15 | 18.00 | 18.05 | 18.05 | 8,155,495 |
| 24 Apr 2024 | 18.25 | 18.30 | 18.15 | 18.20 | 18.20 | 9,281,062 |
| 23 Apr 2024 | 18.20 | 18.30 | 18.15 | 18.15 | 18.15 | 10,389,016 |
| 22 Apr 2024 | 17.95 | 18.30 | 17.95 | 18.20 | 18.20 | 16,668,752 |
| 19 Apr 2024 | 18.00 | 18.10 | 17.75 | 17.85 | 17.85 | 23,009,618 |
| 18 Apr 2024 | 17.80 | 18.00 | 17.80 | 17.90 | 17.90 | 6,930,015 |
| 17 Apr 2024 | 17.80 | 17.90 | 17.75 | 17.80 | 17.80 | 14,887,745 |
| 16 Apr 2024 | 18.05 | 18.10 | 17.75 | 17.80 | 17.80 | 25,501,242 |
| 15 Apr 2024 | 18.05 | 18.20 | 18.00 | 18.15 | 18.15 | 10,865,133 |
| 12 Apr 2024 | 18.15 | 18.20 | 18.05 | 18.15 | 18.15 | 11,474,419 |
| 11 Apr 2024 | 18.20 | 18.25 | 18.15 | 18.20 | 18.20 | 8,109,580 |
| 10 Apr 2024 | 18.30 | 18.40 | 18.20 | 18.25 | 18.25 | 7,518,011 |
| 09 Apr 2024 | 18.25 | 18.30 | 18.20 | 18.30 | 18.30 | 9,080,548 |
| 08 Apr 2024 | 18.00 | 18.25 | 18.00 | 18.25 | 18.25 | 10,673,903 |
| 03 Apr 2024 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | 12,748,201 |
| 02 Apr 2024 | 18.15 | 18.25 | 18.15 | 18.20 | 18.20 | 8,281,571 |
| 01 Apr 2024 | 18.30 | 18.30 | 18.15 | 18.20 | 18.20 | 8,343,545 |
| 29 Mar 2024 | 18.15 | 18.30 | 18.15 | 18.25 | 18.25 | 5,660,000 |
| 28 Mar 2024 | 18.35 | 18.35 | 18.10 | 18.15 | 18.15 | 17,700,487 |
| 27 Mar 2024 | 18.35 | 18.40 | 18.25 | 18.30 | 18.30 | 10,785,631 |
| 26 Mar 2024 | 18.35 | 18.45 | 18.30 | 18.40 | 18.40 | 12,877,158 |
| 25 Mar 2024 | 18.25 | 18.40 | 18.25 | 18.35 | 18.35 | 8,373,422 |
| 22 Mar 2024 | 18.35 | 18.40 | 18.20 | 18.25 | 18.25 | 11,434,292 |
| 21 Mar 2024 | 18.10 | 18.35 | 18.10 | 18.25 | 18.25 | 13,055,923 |
| 20 Mar 2024 | 18.10 | 18.15 | 17.95 | 18.05 | 18.05 | 14,872,326 |
| 19 Mar 2024 | 18.15 | 18.20 | 18.05 | 18.10 | 18.10 | 15,179,853 |
| 18 Mar 2024 | 18.45 | 18.50 | 18.15 | 18.20 | 18.20 | 15,300,153 |
| 15 Mar 2024 | 18.45 | 18.50 | 18.25 | 18.45 | 18.45 | 17,793,778 |
| 14 Mar 2024 | 18.10 | 18.45 | 18.10 | 18.45 | 18.45 | 32,709,938 |
| 13 Mar 2024 | 17.95 | 18.10 | 17.95 | 18.05 | 18.05 | 17,582,368 |
| 12 Mar 2024 | 17.95 | 18.00 | 17.90 | 18.00 | 18.00 | 8,241,823 |
| 11 Mar 2024 | 17.90 | 17.95 | 17.85 | 17.90 | 17.90 | 6,963,628 |
| 08 Mar 2024 | 17.85 | 17.95 | 17.80 | 17.85 | 17.85 | 9,653,203 |
| 07 Mar 2024 | 17.85 | 17.95 | 17.80 | 17.85 | 17.85 | 8,228,301 |
| 06 Mar 2024 | 17.85 | 17.90 | 17.80 | 17.90 | 17.90 | 6,884,464 |
| 05 Mar 2024 | 17.80 | 17.95 | 17.80 | 17.80 | 17.80 | 9,304,234 |
| 04 Mar 2024 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 5,623,272 |
| 01 Mar 2024 | 17.75 | 17.80 | 17.65 | 17.75 | 17.75 | 4,969,697 |
| 29 Feb 2024 | 17.65 | 17.80 | 17.60 | 17.80 | 17.80 | 14,902,292 |
| 27 Feb 2024 | 17.65 | 17.75 | 17.60 | 17.65 | 17.65 | 11,797,049 |
| 26 Feb 2024 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | 7,615,488 |
| 23 Feb 2024 | 17.65 | 17.70 | 17.60 | 17.60 | 17.60 | 6,266,041 |
| 22 Feb 2024 | 17.75 | 17.75 | 17.60 | 17.65 | 17.65 | 7,104,458 |
| 21 Feb 2024 | 17.70 | 17.70 | 17.60 | 17.70 | 17.70 | 5,181,584 |
| 20 Feb 2024 | 17.70 | 17.75 | 17.60 | 17.65 | 17.65 | 5,704,234 |
| 19 Feb 2024 | 17.65 | 17.75 | 17.65 | 17.70 | 17.70 | 9,155,996 |
| 16 Feb 2024 | 17.65 | 17.65 | 17.55 | 17.60 | 17.60 | 9,764,754 |
| 15 Feb 2024 | 17.50 | 17.65 | 17.45 | 17.60 | 17.60 | 13,014,454 |
| 05 Feb 2024 | 17.45 | 17.55 | 17.40 | 17.45 | 17.45 | 6,106,863 |
| 02 Feb 2024 | 17.60 | 17.60 | 17.50 | 17.60 | 17.60 | 5,075,784 |
| 01 Feb 2024 | 17.55 | 17.60 | 17.45 | 17.60 | 17.60 | 7,825,396 |
| 31 Jan 2024 | 17.45 | 17.50 | 17.40 | 17.50 | 17.50 | 7,371,835 |
| 30 Jan 2024 | 17.50 | 17.55 | 17.40 | 17.40 | 17.40 | 5,519,041 |
| 29 Jan 2024 | 17.40 | 17.60 | 17.40 | 17.50 | 17.50 | 3,545,770 |
| 26 Jan 2024 | 17.35 | 17.50 | 17.30 | 17.50 | 17.50 | 6,914,668 |
| 25 Jan 2024 | 17.45 | 17.45 | 17.30 | 17.30 | 17.30 | 5,475,895 |
| 24 Jan 2024 | 17.30 | 17.45 | 17.30 | 17.45 | 17.45 | 4,514,206 |
| 23 Jan 2024 | 17.35 | 17.35 | 17.25 | 17.30 | 17.30 | 4,366,551 |
| 22 Jan 2024 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | 4,183,824 |
| 19 Jan 2024 | 17.20 | 17.40 | 17.20 | 17.35 | 17.35 | 8,695,119 |
| 18 Jan 2024 | 17.20 | 17.30 | 17.20 | 17.20 | 17.20 | 7,914,648 |
| 17 Jan 2024 | 17.30 | 17.35 | 17.15 | 17.20 | 17.20 | 19,230,647 |
| 16 Jan 2024 | 17.50 | 17.55 | 17.35 | 17.35 | 17.35 | 19,998,519 |
| 15 Jan 2024 | 17.65 | 17.70 | 17.55 | 17.55 | 17.55 | 8,844,270 |
| 12 Jan 2024 | 17.65 | 17.70 | 17.60 | 17.60 | 17.60 | 5,889,660 |
| 11 Jan 2024 | 17.65 | 17.70 | 17.60 | 17.65 | 17.65 | 6,257,611 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.