Chang Hwa Commercial Bank, Ltd. (2801.TW)

Taiwan - Taiwan Delayed price. Currency in TWD

Add to watchlist

18.50

-0.20

(-1.07%)

At close: 01:30PM CST

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in TWDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	18.55	18.65	18.50	18.50	18.50	16,878,745
25 Jul 2024	18.70	18.70	18.70	18.70	18.70	-
24 Jul 2024	18.70	18.70	18.70	18.70	18.70	-
23 Jul 2024	18.60	18.70	18.55	18.70	18.70	12,073,079
22 Jul 2024	18.70	18.70	18.45	18.55	18.55	18,893,735
19 Jul 2024	18.85	18.90	18.55	18.75	18.75	25,704,286
18 Jul 2024	18.80	18.90	18.70	18.85	18.85	21,636,055
17 Jul 2024	18.90	18.90	18.75	18.75	18.75	16,709,797
16 Jul 2024	19.00	19.05	18.80	18.80	18.80	20,130,586
15 Jul 2024	19.05	19.15	18.90	18.95	18.95	15,765,103
12 Jul 2024	18.75	19.00	18.75	19.00	19.00	34,450,523
11 Jul 2024	18.80	19.00	18.75	18.75	18.75	25,766,685
10 Jul 2024	18.65	18.80	18.65	18.75	18.75	13,298,106
09 Jul 2024	18.80	18.85	18.60	18.65	18.65	17,003,380
08 Jul 2024	18.80	18.90	18.75	18.80	18.80	20,134,571
05 Jul 2024	18.75	18.80	18.70	18.80	18.80	16,623,238
04 Jul 2024	18.80	18.85	18.65	18.75	18.75	23,881,306
03 Jul 2024	18.50	18.75	18.45	18.75	18.75	44,619,958
02 Jul 2024	18.35	18.45	18.35	18.45	18.45	10,697,220
01 Jul 2024	18.45	18.50	18.40	18.40	18.40	8,470,008
28 Jun 2024	18.35	18.50	18.30	18.45	18.45	15,474,424
27 Jun 2024	18.20	18.40	18.20	18.35	18.35	10,401,447
26 Jun 2024	18.40	18.40	18.25	18.30	18.30	14,193,622
25 Jun 2024	18.50	18.55	18.35	18.35	18.35	16,107,865
24 Jun 2024	18.40	18.50	18.30	18.45	18.45	31,338,307
21 Jun 2024	18.25	18.30	18.15	18.30	18.30	111,134,674
20 Jun 2024	18.30	18.30	18.20	18.20	18.20	18,854,942
19 Jun 2024	18.30	18.30	18.15	18.20	18.20	21,950,872
18 Jun 2024	18.25	18.25	18.15	18.25	18.25	11,487,348
17 Jun 2024	18.15	18.25	18.15	18.20	18.20	10,948,459
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.01%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

Chang Hwa Commercial Bank, Ltd. (2801.TW)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.01%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)