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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 12, 2025	20.6	20.4	20.4	20.65	20.4	13.33M
November 11, 2025	20.6	20.5	20.5	20.7	20.4	17.1M
November 10, 2025	20.6	20.45	20.45	20.75	20.4	18.69M
November 07, 2025	20.25	20.45	20.45	20.55	20.2	34.57M
November 06, 2025	20.3	20.25	20.25	20.35	20.2	8.91M
November 05, 2025	20.1	20.35	20.35	20.35	19.9	19.84M
November 04, 2025	20	20.15	20.15	20.2	20	14.88M
November 03, 2025	19.8	20.05	20.05	20.1	19.75	16.39M
October 31, 2025	20.1	19.8	19.8	20.1	19.8	23.03M
October 30, 2025	19.95	20	20	20.05	19.9	18.46M
October 29, 2025	20.05	19.95	19.95	20.05	19.95	11.95M
October 28, 2025	20.2	19.95	19.95	20.2	19.95	20.35M
October 27, 2025	20.15	20.15	20.15	20.2	20	24.25M
October 23, 2025	20.15	20.1	20.1	20.15	20.05	13.24M
October 22, 2025	20.25	20.2	20.2	20.25	20.1	11.45M
October 21, 2025	20.3	20.2	20.2	20.3	20.1	11.67M
October 20, 2025	20.45	20.15	20.15	20.5	20.15	15.7M
October 17, 2025	20.6	20.3	20.3	20.65	20.2	15.59M
October 16, 2025	20.7	20.4	20.4	20.8	20.3	19.67M
October 15, 2025	20.2	20.55	20.55	20.65	20.2	20.27M
October 14, 2025	20.2	20.2	20.2	20.45	20.15	21.78M
October 13, 2025	20.35	20.2	20.2	20.4	20.05	32.47M
October 09, 2025	20.45	20.5	20.5	20.55	20.3	14.16M
October 08, 2025	20.2	20.35	20.35	20.55	20.15	20.33M
October 07, 2025	20.15	20.2	20.2	20.3	19.95	20.15M
October 03, 2025	20.15	20.15	20.15	20.3	19.95	15.03M
October 02, 2025	19.85	20.1	20.1	20.2	19.85	30.74M
October 01, 2025	19.65	19.8	19.8	19.8	19.65	18.8M
September 30, 2025	19.65	19.65	19.65	19.65	19.5	17.13M
September 26, 2025	19.65	19.55	19.55	19.7	19.5	12.99M
September 25, 2025	19.6	19.65	19.65	19.8	19.55	23.13M
September 24, 2025	19.55	19.6	19.6	19.65	19.55	13.31M
September 23, 2025	19.5	19.5	19.5	19.6	19.45	14.07M
September 22, 2025	19.4	19.5	19.5	19.5	19.35	14.17M
September 19, 2025	19.3	19.4	19.4	19.4	19.25	14.48M
September 18, 2025	19.4	19.3	19.3	19.45	19.25	17.06M
September 17, 2025	19.5	19.35	19.35	19.55	19.35	10.95M
September 16, 2025	19.7	19.5	19.5	19.75	19.5	12.72M
September 15, 2025	19.8	19.65	19.65	19.85	19.65	16.44M

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