Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Taiwan - Delayed Quote TWD

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

Compare
18.15
+0.10
+(0.55%)
At close: February 27 at 1:30:23 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Feb 27, 202518.0518.1518.0018.1518.1526,459,068
Feb 26, 202518.0018.0517.9518.0518.0521,361,429
Feb 25, 202517.9518.0517.9518.0018.0011,077,198
Feb 24, 202518.0518.1017.9518.0018.0023,929,371
Feb 21, 202518.1018.1518.0518.1518.1512,697,504
Feb 20, 202518.1518.1518.0018.1018.1021,811,399
Feb 19, 202518.1518.2518.1018.1518.1512,382,136
Feb 18, 202518.1518.2018.1018.1518.158,157,461
Feb 17, 202518.2018.2018.1018.1518.1513,200,263
Feb 14, 202518.1018.2018.1018.1518.1514,247,894
Feb 13, 202518.1018.1518.0518.1018.109,958,037
Feb 12, 202518.0018.1018.0018.1018.1012,145,914
Feb 11, 202518.0518.1018.0018.0518.059,262,201
Feb 10, 202518.0518.1518.0518.0518.0510,644,173
Feb 7, 202518.2518.2518.1018.1018.109,177,267
Feb 6, 202518.2018.2018.1018.2018.2012,689,128
Feb 5, 202518.2518.2518.1018.1518.1514,546,864
Feb 4, 202518.1518.3018.1018.1018.1021,031,497
Feb 3, 202518.0518.2018.0018.1018.1020,489,990
Jan 22, 202518.1018.2018.0518.1518.1518,740,602
Jan 21, 202518.0018.1017.9518.1018.1015,119,318
Jan 20, 202518.1018.1017.9518.0018.0012,909,749
Jan 17, 202517.9518.1517.9018.1018.1017,529,793
Jan 16, 202518.0518.0517.9018.0018.008,976,359
Jan 15, 202517.8518.0017.8017.9517.9521,127,758
Jan 14, 202517.7517.8517.7517.8517.8510,390,005
Jan 13, 202517.8017.8517.7017.7017.7018,010,594
Jan 10, 202517.9017.9017.7517.9017.9018,093,001
Jan 9, 202517.8017.9517.8017.9517.9518,864,121
Jan 8, 202517.8017.8017.7517.8017.8010,485,200
Jan 7, 202517.9517.9517.7517.8017.809,793,304
Jan 6, 202517.9017.9517.8517.9017.9011,889,003
Jan 3, 202518.1018.1017.7017.7517.7532,121,867
Jan 2, 202517.8518.1017.7518.1018.1081,365,034
Dec 31, 202417.9018.0017.8517.8517.8534,664,245
Dec 30, 202417.7018.0517.7018.0018.0047,063,500
Dec 27, 202417.7517.8517.6517.7517.756,862,962
Dec 26, 202417.8017.8017.7017.7517.752,787,942
Dec 25, 202417.8017.8017.7017.7517.753,306,923
Dec 24, 202417.8017.8517.7017.7517.755,285,911
Dec 23, 202417.7517.8017.7017.8017.808,270,168
Dec 20, 202417.6017.7017.5517.6517.6528,133,003
Dec 19, 202417.6517.7017.6017.6017.6022,713,637
Dec 18, 202417.7517.8017.7017.7517.7513,132,999
Dec 17, 202417.8517.9517.7517.8017.8020,750,121
Dec 16, 202417.9017.9517.8017.9017.9015,946,187
Dec 13, 202417.9017.9517.9017.9017.908,699,355
Dec 12, 202417.9518.0017.9017.9017.9014,427,617
Dec 11, 202417.9518.0017.9017.9517.9511,299,413
Dec 10, 202418.0018.0017.9017.9517.9511,582,037
Dec 9, 202417.9018.1017.9018.0018.0028,873,064
Dec 6, 202417.8017.9017.8017.9017.909,143,133
Dec 5, 202417.8517.8517.7517.8517.859,909,176
Dec 4, 202417.8017.8517.7017.8517.858,770,526
Dec 3, 202417.8517.9017.7517.8517.8516,343,726
Dec 2, 202417.7017.8017.6517.8017.8012,260,907
Nov 29, 202417.6017.7017.5517.6017.6014,845,659
Nov 28, 202417.8017.8017.6017.6517.6511,079,453
Nov 27, 202417.8017.8517.7517.7517.759,953,234
Nov 26, 202417.8517.8517.7517.7517.7510,188,690
Nov 25, 202417.8517.9017.7517.9017.9023,499,335
Nov 22, 202417.8517.8517.7517.7517.755,449,051
Nov 21, 202417.7517.8017.7017.7017.706,678,213
Nov 20, 202417.8517.8517.8517.8517.858,503,434
Nov 19, 202417.7017.9017.7017.8517.8511,125,143
Nov 18, 202417.7017.7517.6517.7517.758,786,185
Nov 15, 202417.6017.7017.6017.6517.6512,166,308
Nov 14, 202417.5017.6517.5017.5517.5514,510,996
Nov 13, 202417.6017.6517.5017.5017.5017,242,316
Nov 12, 202417.6517.7017.6017.6017.6020,100,812
Nov 11, 202417.7517.8017.6517.7017.707,737,745
Nov 8, 202417.8017.8517.7017.7517.7511,393,523
Nov 7, 202417.6517.8017.6517.7517.757,347,808
Nov 6, 202417.7017.8017.7017.7017.706,555,470
Nov 5, 202417.7017.8017.6517.8017.8014,120,431
Nov 4, 202417.6517.7517.6017.7517.7511,961,530
Nov 1, 202417.6517.7017.6017.6017.6017,433,916
Oct 30, 202417.7517.8017.6017.7017.7013,742,089
Oct 29, 202417.6517.7017.6017.6517.6511,395,327
Oct 28, 202417.7517.7517.6517.6517.658,364,788
Oct 25, 202417.7017.8017.6517.7017.706,763,017
Oct 24, 202417.6517.7517.6017.6517.6511,716,273
Oct 23, 202417.7517.8017.6517.6517.6514,249,398
Oct 22, 202417.7517.8017.7017.7517.759,357,658
Oct 21, 202417.9017.9017.7517.8517.8517,622,444
Oct 18, 202417.8017.9017.7017.9017.9015,433,834
Oct 17, 202417.6517.7517.6017.7517.7510,425,335
Oct 16, 202417.6017.7017.6017.7017.7012,010,649
Oct 15, 202417.6517.8017.6517.7517.7514,252,351
Oct 14, 202417.6017.6517.5517.6517.6511,565,281
Oct 11, 202417.7017.7017.5517.5517.559,102,434
Oct 9, 202417.6517.6517.5517.5517.558,185,098
Oct 8, 202417.6517.7017.5517.5517.5515,198,037
Oct 7, 202417.8017.8017.6517.7017.7011,205,051
Oct 4, 202417.7017.7517.6017.7017.7011,991,045
Oct 1, 202417.9017.9017.6517.7017.7015,771,726
Sep 30, 202417.8517.9517.8017.9017.909,231,784
Sep 27, 202417.9017.9517.7517.8517.8515,020,254
Sep 26, 202418.0018.0017.7517.9017.9019,217,997
Sep 25, 202418.0018.0017.9018.0018.0013,267,937
Sep 24, 202417.9017.9517.8517.9517.956,207,586
Sep 23, 202417.9017.9517.8517.9517.959,603,314
Sep 20, 202417.8517.9017.8017.9017.9011,037,368
Sep 19, 202417.7017.9017.7017.9017.9014,703,700
Sep 18, 202417.7017.8017.7017.7017.706,256,321
Sep 16, 202417.7017.7517.6517.7517.756,843,932
Sep 13, 202417.7517.8017.7017.7017.704,245,639
Sep 12, 202417.7517.8017.5517.7517.7511,050,379
Sep 11, 202417.5517.7517.5517.5517.558,590,353
Sep 10, 202417.5017.6017.4517.6017.609,070,987
Sep 9, 202417.4017.5017.3517.4517.4510,679,330
Sep 6, 202417.4517.6017.4017.6017.605,275,756
Sep 5, 202417.4517.6017.4517.5017.5010,747,080
Sep 4, 202417.4517.5517.3517.4017.4025,757,345
Sep 3, 202417.7017.7517.6517.6517.656,864,903
Sep 2, 202417.8017.8017.7017.7017.706,130,131
Aug 30, 202417.9017.9017.6517.6517.6547,242,788
Aug 29, 202417.9017.9517.8017.8017.8011,261,888
Aug 28, 202418.0018.0017.9018.0018.0012,368,076
Aug 27, 202418.0018.1017.9518.0018.0010,081,992
Aug 26, 202418.0018.1518.0018.1018.1017,945,348
Aug 23, 202417.8518.0017.8017.9017.9011,413,151
Aug 22, 202417.9017.9517.7517.9017.9011,850,429
Aug 21, 202417.8517.9017.7517.8517.8517,865,009
Aug 20, 202417.8017.8517.6517.8017.8012,695,998
Aug 19, 202417.7017.8017.5517.7017.7014,634,696
Aug 16, 202417.6017.7517.5017.6017.6024,646,653
Aug 15, 2024 0.55 Dividend
Aug 15, 202417.5017.6017.4017.4017.4049,169,123
Aug 15, 2024 1032:1000 Stock Splits
Aug 14, 202417.8817.9717.8317.8817.3351,408,501
Aug 13, 202418.0218.0217.7817.7817.2338,314,036
Aug 12, 202417.9718.0717.9318.0217.4732,375,671
Aug 9, 202417.9318.0717.8817.9317.3736,732,805
Aug 8, 202417.6417.8817.6417.8317.2824,550,250
Aug 7, 202417.5917.8317.5917.7317.1920,622,482
Aug 6, 202417.6417.7817.3417.5917.0537,662,250
Aug 5, 202417.9717.9717.3417.3916.8664,067,242
Aug 2, 202418.1218.1717.9718.1717.6125,010,412
Aug 1, 202418.3118.3618.2218.3117.7518,391,676
Jul 31, 202418.0218.3117.9718.1717.6128,438,995
Jul 30, 202418.0718.0717.8818.0217.4716,432,659
Jul 29, 202418.0218.1718.0218.0717.5218,551,949
Jul 26, 202417.9718.0717.9317.9317.3717,418,864
Jul 23, 202418.0218.1217.9718.1217.5612,459,417
Jul 22, 202418.1218.1217.8817.9717.4219,498,334
Jul 19, 202418.2718.3117.9718.1717.6126,526,823
Jul 18, 202418.2218.3118.1218.2717.7022,328,408
Jul 17, 202418.3118.3118.1718.1717.6117,244,510
Jul 16, 202418.4118.4618.2218.2217.6620,774,764
Jul 15, 202418.4618.5618.3118.3617.8016,269,586
Jul 12, 202418.1718.4118.1718.4117.8435,552,939
Jul 11, 202418.2218.4118.1718.1717.6126,591,218
Jul 10, 202418.0718.2218.0718.1717.6113,723,645
Jul 9, 202418.2218.2718.0218.0717.5217,547,488
Jul 8, 202418.2218.3118.1718.2217.6620,778,877
Jul 5, 202418.1718.2218.1218.2217.6617,155,181
Jul 4, 202418.2218.2718.0718.1717.6124,645,507
Jul 3, 202417.9318.1717.8818.1717.6146,047,796
Jul 2, 202417.7817.8817.7817.8817.3311,039,531
Jul 1, 202417.8817.9317.8317.8317.288,741,048
Jun 28, 202417.7817.9317.7317.8817.3315,969,605
Jun 27, 202417.6417.8317.6417.7817.2310,734,293
Jun 26, 202417.8317.8317.6817.7317.1914,647,817
Jun 25, 202417.9317.9717.7817.7817.2316,623,316
Jun 24, 202417.8317.9317.7317.8817.3332,341,132
Jun 21, 202417.6817.7317.5917.7317.19114,690,983
Jun 20, 202417.7317.7317.6417.6417.0919,458,300
Jun 19, 202417.7317.7317.5917.6417.0922,653,299
Jun 18, 202417.6817.6817.5917.6817.1411,854,943
Jun 17, 202417.5917.6817.5917.6417.0911,298,809
Jun 14, 202417.5917.6417.5417.5917.0510,354,577
Jun 13, 202417.5917.6417.4917.5417.0023,752,999
Jun 12, 202417.5917.6417.5417.5417.0017,328,767
Jun 11, 202417.6417.7817.5417.5417.0023,125,449
Jun 7, 202417.6817.8317.6417.7817.2324,393,539
Jun 6, 202417.5417.6817.5417.6817.149,872,532
Jun 5, 202417.5417.6417.5417.5417.007,793,981
Jun 4, 202417.5917.6417.4917.4916.9515,455,408
Jun 3, 202417.6417.6817.5917.5917.059,587,217
May 31, 202417.5917.6817.5917.6417.0919,444,633
May 30, 202417.5417.6417.4917.5417.0013,623,959
May 29, 202417.7317.7817.5917.5917.0522,251,139
May 28, 202417.7317.8317.6817.7817.2313,963,040
May 27, 202417.8317.8817.7317.7317.1915,189,202
May 24, 202417.7317.8817.7317.8317.289,734,796
May 23, 202417.8817.8817.7817.7817.2312,270,476
May 22, 202417.8817.9717.8817.9717.4210,770,829
May 21, 202417.9717.9717.7817.8817.3314,963,454
May 20, 202417.9318.0217.8818.0217.4723,436,995
May 17, 202417.9717.9717.8317.8317.2815,332,897
May 16, 202417.9717.9717.8817.9717.4217,001,603
May 15, 202417.8817.9717.8317.8817.3315,197,132
May 14, 202417.9718.0217.7817.8317.2812,373,081
May 13, 202418.0218.0717.8817.9717.4214,403,210
May 10, 202417.8318.0717.8318.0217.4724,757,833
May 9, 202417.9317.9717.7817.8317.2813,242,017
May 8, 202417.9717.9717.8317.9317.3716,453,249
May 7, 202418.0718.0717.8317.9317.3719,741,967
May 6, 202417.7818.1217.7818.0217.4750,574,185
May 3, 202417.7317.8317.6817.6817.1416,448,538
May 2, 202417.6817.8317.6417.6417.0923,648,638
Apr 30, 202417.7817.7817.5917.6817.1419,655,194
Apr 29, 202417.5417.7817.5417.7317.1921,628,186
Apr 26, 202417.4917.5917.4917.4916.956,993,130
Apr 25, 202417.5417.5917.4417.4916.958,416,470
Apr 24, 202417.6817.7317.5917.6417.099,578,055
Apr 23, 202417.6417.7317.5917.5917.0510,721,464
Apr 22, 202417.3917.7317.3917.6417.0917,202,152
Apr 19, 202417.4417.5417.2017.3016.7623,745,925
Apr 18, 202417.2517.4417.2517.3416.817,151,775
Apr 17, 202417.2517.3417.2017.2516.7215,364,152
Apr 16, 202417.4917.5417.2017.2516.7226,317,281
Apr 15, 202417.4917.6417.4417.5917.0511,212,817
Apr 12, 202417.5917.6417.4917.5917.0511,841,600
Apr 11, 202417.6417.6817.5917.6417.098,369,086
Apr 10, 202417.7317.8317.6417.6817.147,758,587
Apr 9, 202417.6817.7317.6417.7317.199,371,125
Apr 8, 202417.4417.6817.4417.6817.1411,015,467
Apr 3, 202417.6417.6417.4417.4416.9113,156,143
Apr 2, 202417.5917.6817.5917.6417.098,546,581
Apr 1, 202417.7317.7317.5917.6417.098,610,538
Mar 29, 202417.5917.7317.5917.6817.145,841,120
Mar 28, 202417.7817.7817.5417.5917.0518,266,902
Mar 27, 202417.7817.8317.6817.7317.1911,130,771
Mar 26, 202417.7817.8817.7317.8317.2813,289,227
Mar 25, 202417.6817.8317.6817.7817.238,641,371
Mar 22, 202417.7817.8317.6417.6817.1411,800,189
Mar 21, 202417.5417.7817.5417.6817.1413,473,712
Mar 20, 202417.5417.5917.3917.4916.9515,348,240
Mar 19, 202417.5917.6417.4917.5417.0015,665,608
Mar 18, 202417.8817.9317.5917.6417.0915,789,757
Mar 15, 202417.8817.9317.6817.8817.3318,363,178
Mar 14, 202417.5417.8817.5417.8817.3333,756,656
Mar 13, 202417.3917.5417.3917.4916.9518,145,003
Mar 12, 202417.3917.4417.3417.4416.918,505,561
Mar 11, 202417.3417.3917.3017.3416.817,186,464
Mar 8, 202417.3017.3917.2517.3016.769,962,105
Mar 7, 202417.3017.3917.2517.3016.768,491,606
Mar 6, 202417.3017.3417.2517.3416.817,104,766
Mar 5, 202417.2517.3917.2517.2516.729,601,969
Mar 4, 202417.1517.2517.1517.2516.725,803,216
Mar 1, 202417.2017.2517.1017.2016.675,128,727
Feb 29, 202417.1017.2517.0517.2516.7215,379,165
Feb 27, 202417.1017.2017.0517.1016.5812,174,554

Related Tickers

2880.TW Hua Nan Financial Holdings Co., Ltd.
27.85
+0.18%
 
5880.TW Taiwan Cooperative Financial Holding Co., Ltd.
24.55
-0.20%
 
2892.TW First Financial Holding Co., Ltd.
27.65
-0.72%
 
2834.TW Taiwan Business Bank, Ltd.
15.65
+0.64%
 
2887.TW Taishin Financial Holding Co., Ltd.
17.40
0.00%
 
2812.TW Taichung Commercial Bank Co., Ltd.
19.00
+1.06%
 
2890.TW SinoPac Financial Holdings Company Limited
22.75
0.00%
 
2845.TW Far Eastern International Bank Ltd.
13.80
+0.36%
 
2886.TW Mega Financial Holding Co., Ltd.
39.65
-0.75%
 
2884.TW E.SUN Financial Holding Company, Ltd.
29.15
-2.83%