New Zealand markets closed

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

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
18.30+0.10 (+0.55%)
At close: 01:30PM CST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202418.2518.3018.1518.3018.30111,042,047
20 Jun 202418.3018.3018.2018.2018.2018,854,942
19 Jun 202418.3018.3018.1518.2018.2021,950,872
18 Jun 202418.2518.2518.1518.2518.2511,487,348
17 Jun 202418.1518.2518.1518.2018.2010,948,459
14 Jun 202418.1518.2018.1018.1518.1510,033,505
13 Jun 202418.1518.2018.0518.1018.1023,016,472
12 Jun 202418.1518.2018.1018.1018.1016,791,441
11 Jun 202418.2018.3518.1018.1018.1022,408,381
07 Jun 202418.2518.4018.2018.3518.3523,637,151
06 Jun 202418.1018.2518.1018.2518.259,566,407
05 Jun 202418.1018.2018.1018.1018.107,552,308
04 Jun 202418.1518.2018.0518.0518.0514,976,171
03 Jun 202418.2018.2518.1518.1518.159,289,939
31 May 202418.1518.2518.1518.2018.2018,841,699
30 May 202418.1018.2018.0518.1018.1013,201,511
29 May 202418.3018.3518.1518.1518.1521,561,182
28 May 202418.3018.4018.2518.3518.3513,530,078
27 May 202418.4018.4518.3018.3018.3014,718,219
24 May 202418.3018.4518.3018.4018.409,432,942
23 May 202418.4518.4518.3518.3518.3511,889,997
22 May 202418.4518.5518.4518.5518.5510,436,850
21 May 202418.5518.5518.3518.4518.4514,499,471
20 May 202418.5018.6018.4518.6018.6022,710,267
17 May 202418.5518.5518.4018.4018.4014,857,459
16 May 202418.5518.5518.4518.5518.5516,474,422
15 May 202418.4518.5518.4018.4518.4514,725,904
14 May 202418.5518.6018.3518.4018.4011,989,420
13 May 202418.6018.6518.4518.5518.5513,956,599
10 May 202418.4018.6518.4018.6018.6023,990,149
09 May 202418.5018.5518.3518.4018.4012,831,412
08 May 202418.5518.5518.4018.5018.5015,943,071
07 May 202418.6518.6518.4018.5018.5019,129,813
06 May 202418.3518.7018.3518.6018.6049,005,994
03 May 202418.3018.4018.2518.2518.2515,938,506
02 May 202418.2518.4018.2018.2018.2022,915,347
30 Apr 202418.3518.3518.1518.2518.2519,045,731
29 Apr 202418.1018.3518.1018.3018.3020,957,545
26 Apr 202418.0518.1518.0518.0518.056,776,289
25 Apr 202418.1018.1518.0018.0518.058,155,495
24 Apr 202418.2518.3018.1518.2018.209,281,062
23 Apr 202418.2018.3018.1518.1518.1510,389,016
22 Apr 202417.9518.3017.9518.2018.2016,668,752
19 Apr 202418.0018.1017.7517.8517.8523,009,618
18 Apr 202417.8018.0017.8017.9017.906,930,015
17 Apr 202417.8017.9017.7517.8017.8014,887,745
16 Apr 202418.0518.1017.7517.8017.8025,501,242
15 Apr 202418.0518.2018.0018.1518.1510,865,133
12 Apr 202418.1518.2018.0518.1518.1511,474,419
11 Apr 202418.2018.2518.1518.2018.208,109,580
10 Apr 202418.3018.4018.2018.2518.257,518,011
09 Apr 202418.2518.3018.2018.3018.309,080,548
08 Apr 202418.0018.2518.0018.2518.2510,673,903
03 Apr 202418.2018.2018.0018.0018.0012,748,201
02 Apr 202418.1518.2518.1518.2018.208,281,571
01 Apr 202418.3018.3018.1518.2018.208,343,545
29 Mar 202418.1518.3018.1518.2518.255,660,000
28 Mar 202418.3518.3518.1018.1518.1517,700,487
27 Mar 202418.3518.4018.2518.3018.3010,785,631
26 Mar 202418.3518.4518.3018.4018.4012,877,158
25 Mar 202418.2518.4018.2518.3518.358,373,422
22 Mar 202418.3518.4018.2018.2518.2511,434,292
21 Mar 202418.1018.3518.1018.2518.2513,055,923
20 Mar 202418.1018.1517.9518.0518.0514,872,326
19 Mar 202418.1518.2018.0518.1018.1015,179,853
18 Mar 202418.4518.5018.1518.2018.2015,300,153
15 Mar 202418.4518.5018.2518.4518.4517,793,778
14 Mar 202418.1018.4518.1018.4518.4532,709,938
13 Mar 202417.9518.1017.9518.0518.0517,582,368
12 Mar 202417.9518.0017.9018.0018.008,241,823
11 Mar 202417.9017.9517.8517.9017.906,963,628
08 Mar 202417.8517.9517.8017.8517.859,653,203
07 Mar 202417.8517.9517.8017.8517.858,228,301
06 Mar 202417.8517.9017.8017.9017.906,884,464
05 Mar 202417.8017.9517.8017.8017.809,304,234
04 Mar 202417.7017.8017.7017.8017.805,623,272
01 Mar 202417.7517.8017.6517.7517.754,969,697
29 Feb 202417.6517.8017.6017.8017.8014,902,292
27 Feb 202417.6517.7517.6017.6517.6511,797,049
26 Feb 202417.6017.7017.6017.7017.707,615,488
23 Feb 202417.6517.7017.6017.6017.606,266,041
22 Feb 202417.7517.7517.6017.6517.657,104,458
21 Feb 202417.7017.7017.6017.7017.705,181,584
20 Feb 202417.7017.7517.6017.6517.655,704,234
19 Feb 202417.6517.7517.6517.7017.709,155,996
16 Feb 202417.6517.6517.5517.6017.609,764,754
15 Feb 202417.5017.6517.4517.6017.6013,014,454
05 Feb 202417.4517.5517.4017.4517.456,106,863
02 Feb 202417.6017.6017.5017.6017.605,075,784
01 Feb 202417.5517.6017.4517.6017.607,825,396
31 Jan 202417.4517.5017.4017.5017.507,371,835
30 Jan 202417.5017.5517.4017.4017.405,519,041
29 Jan 202417.4017.6017.4017.5017.503,545,770
26 Jan 202417.3517.5017.3017.5017.506,914,668
25 Jan 202417.4517.4517.3017.3017.305,475,895
24 Jan 202417.3017.4517.3017.4517.454,514,206
23 Jan 202417.3517.3517.2517.3017.304,366,551
22 Jan 202417.4017.4017.3017.3017.304,183,824
19 Jan 202417.2017.4017.2017.3517.358,695,119
18 Jan 202417.2017.3017.2017.2017.207,914,648
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...