Chang Hwa Commercial Bank, Ltd. - 2801.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	20.4	20.5	20.5	20.5	20.35	8.25M
February 05, 2026	20.45	20.5	20.5	20.55	20.4	11.04M
February 04, 2026	20.35	20.45	20.45	20.6	20.35	16.63M
February 03, 2026	20.2	20.45	20.45	20.5	20.2	13.69M
February 02, 2026	20.4	20.15	20.15	20.4	20.1	22.41M
January 30, 2026	20.45	20.4	20.4	20.5	20.25	24.13M
January 29, 2026	20.4	20.45	20.45	20.5	20.3	12.66M
January 28, 2026	20.45	20.4	20.4	20.5	20.35	12.42M
January 27, 2026	20.4	20.4	20.4	20.6	20.4	12.78M
January 26, 2026	20.35	20.4	20.4	20.4	20.2	12.96M
January 23, 2026	20.35	20.25	20.25	20.35	20.2	15.71M
January 22, 2026	20.35	20.25	20.25	20.35	20.2	15.76M
January 21, 2026	20.45	20.2	20.2	20.45	20.2	30.87M
January 20, 2026	20.4	20.5	20.5	20.5	20.35	16.96M
January 19, 2026	20.35	20.4	20.4	20.5	20.3	16.18M
January 16, 2026	20.4	20.35	20.35	20.45	20.35	13.3M
January 15, 2026	20.35	20.4	20.4	20.45	20.3	10.93M
January 14, 2026	20.5	20.35	20.35	20.55	20.35	17.56M
January 13, 2026	20.55	20.4	20.4	20.55	20.35	17.76M
January 12, 2026	20.6	20.55	20.55	20.6	20.45	14.48M
January 09, 2026	20.55	20.5	20.5	20.6	20.4	16.01M
January 08, 2026	20.5	20.5	20.5	20.6	20.4	20.76M
January 07, 2026	20.55	20.45	20.45	20.65	20.4	17.68M
January 06, 2026	20.6	20.5	20.5	20.7	20.5	16.67M
January 05, 2026	20.5	20.45	20.45	20.75	20.45	81.99M
January 02, 2026	20.45	20.4	20.4	20.7	20.35	73.03M
December 31, 2025	20.5	20.45	20.45	20.6	20.45	19.31M
December 30, 2025	20.5	20.45	20.45	20.6	20.4	19.55M
December 29, 2025	20.7	20.5	20.5	20.75	20.4	30.33M
December 26, 2025	20.9	20.7	20.7	20.9	20.7	10.74M
December 24, 2025	21	20.85	20.85	21.05	20.8	13.05M
December 23, 2025	21.2	21	21	21.25	20.95	12.41M
December 22, 2025	21.3	21.15	21.15	21.3	21	17.01M
December 19, 2025	20.75	21.1	21.1	21.1	20.7	34.49M
December 18, 2025	20.7	20.75	20.75	20.85	20.6	13.26M
December 17, 2025	20.6	20.7	20.7	21	20.55	28.73M
December 16, 2025	20.6	20.6	20.6	20.85	20.5	23.19M
December 15, 2025	20.6	20.8	20.8	20.8	20.55	19.35M
December 12, 2025	20.6	20.7	20.7	20.75	20.55	17.51M
December 11, 2025	20.4	20.55	20.55	20.55	20.35	6.01M
December 10, 2025	20.6	20.35	20.35	20.6	20.35	14.71M
December 09, 2025	20.5	20.55	20.55	20.7	20.45	12.5M
December 08, 2025	20.55	20.55	20.55	20.8	20.4	28.71M
December 05, 2025	20.4	20.55	20.55	20.6	20.4	10.44M
December 04, 2025	20.5	20.45	20.45	20.55	20.35	8.63M
December 03, 2025	20.5	20.45	20.45	20.55	20.3	10.19M
December 02, 2025	20.3	20.45	20.45	20.5	20.3	12.11M
December 01, 2025	20.15	20.2	20.2	20.35	20.15	8.58M
November 28, 2025	20.4	20.2	20.2	20.5	20.15	16.97M
November 27, 2025	20.3	20.45	20.45	20.5	20.25	13.94M
November 26, 2025	20.2	20.35	20.35	20.4	20.15	21.54M
November 25, 2025	20.2	20.15	20.15	20.25	20	28.03M
November 24, 2025	20.1	20.05	20.05	20.4	20.05	93.15M
November 21, 2025	20.05	19.95	19.95	20.3	19.95	40.08M
November 20, 2025	20	20.05	20.05	20.2	19.9	26M
November 19, 2025	20	19.8	19.8	20.05	19.75	37.07M
November 18, 2025	20.1	19.9	19.9	20.15	19.85	38.36M
November 17, 2025	20.4	20.15	20.15	20.4	20.05	20.69M
November 14, 2025	20.3	20.35	20.35	20.5	20.2	20.34M
November 13, 2025	20.45	20.3	20.3	20.55	20.3	15.8M

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