Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,158.84 +247.23 (+0.38%) CMC Crypto 200
1,423.13 +8.37 (+0.59%)
Chang Hwa Commercial Bank, Ltd. (2801.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 18.20 | 18.30 | 18.15 | 18.15 | 18.15 | 10,400,703 |
| 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 |
| 04 Mar 2024 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 5,623,272 |
| 01 Mar 2024 | 17.75 | 17.80 | 17.65 | 17.75 | 17.75 | 4,969,697 |
| 29 Feb 2024 | 17.65 | 17.80 | 17.60 | 17.80 | 17.80 | 14,902,292 |
| 27 Feb 2024 | 17.65 | 17.75 | 17.60 | 17.65 | 17.65 | 11,797,049 |
| 26 Feb 2024 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | 7,615,488 |
| 23 Feb 2024 | 17.65 | 17.70 | 17.60 | 17.60 | 17.60 | 6,266,041 |
| 22 Feb 2024 | 17.75 | 17.75 | 17.60 | 17.65 | 17.65 | 7,104,458 |
| 21 Feb 2024 | 17.70 | 17.70 | 17.60 | 17.70 | 17.70 | 5,181,584 |
| 20 Feb 2024 | 17.70 | 17.75 | 17.60 | 17.65 | 17.65 | 5,704,234 |
| 19 Feb 2024 | 17.65 | 17.75 | 17.65 | 17.70 | 17.70 | 9,155,996 |
| 16 Feb 2024 | 17.65 | 17.65 | 17.55 | 17.60 | 17.60 | 9,764,754 |
| 15 Feb 2024 | 17.50 | 17.65 | 17.45 | 17.60 | 17.60 | 13,014,454 |
| 05 Feb 2024 | 17.45 | 17.55 | 17.40 | 17.45 | 17.45 | 6,106,863 |
| 02 Feb 2024 | 17.60 | 17.60 | 17.50 | 17.60 | 17.60 | 5,075,784 |
| 01 Feb 2024 | 17.55 | 17.60 | 17.45 | 17.60 | 17.60 | 7,825,396 |
| 31 Jan 2024 | 17.45 | 17.50 | 17.40 | 17.50 | 17.50 | 7,371,835 |
| 30 Jan 2024 | 17.50 | 17.55 | 17.40 | 17.40 | 17.40 | 5,519,041 |
| 29 Jan 2024 | 17.40 | 17.60 | 17.40 | 17.50 | 17.50 | 3,545,770 |
| 26 Jan 2024 | 17.35 | 17.50 | 17.30 | 17.50 | 17.50 | 6,914,668 |
| 25 Jan 2024 | 17.45 | 17.45 | 17.30 | 17.30 | 17.30 | 5,475,895 |
| 24 Jan 2024 | 17.30 | 17.45 | 17.30 | 17.45 | 17.45 | 4,514,206 |
| 23 Jan 2024 | 17.35 | 17.35 | 17.25 | 17.30 | 17.30 | 4,366,551 |
| 22 Jan 2024 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | 4,183,824 |
| 19 Jan 2024 | 17.20 | 17.40 | 17.20 | 17.35 | 17.35 | 8,695,119 |
| 18 Jan 2024 | 17.20 | 17.30 | 17.20 | 17.20 | 17.20 | 7,914,648 |
| 17 Jan 2024 | 17.30 | 17.35 | 17.15 | 17.20 | 17.20 | 19,230,647 |
| 16 Jan 2024 | 17.50 | 17.55 | 17.35 | 17.35 | 17.35 | 19,998,519 |
| 15 Jan 2024 | 17.65 | 17.70 | 17.55 | 17.55 | 17.55 | 8,844,270 |
| 12 Jan 2024 | 17.65 | 17.70 | 17.60 | 17.60 | 17.60 | 5,889,660 |
| 11 Jan 2024 | 17.65 | 17.70 | 17.60 | 17.65 | 17.65 | 6,257,611 |
| 10 Jan 2024 | 17.75 | 17.75 | 17.65 | 17.65 | 17.65 | 5,716,845 |
| 09 Jan 2024 | 17.85 | 17.85 | 17.75 | 17.75 | 17.75 | 3,964,705 |
| 08 Jan 2024 | 17.75 | 17.85 | 17.75 | 17.75 | 17.75 | 6,012,792 |
| 05 Jan 2024 | 17.75 | 17.75 | 17.65 | 17.70 | 17.70 | 3,081,015 |
| 04 Jan 2024 | 17.70 | 17.75 | 17.65 | 17.70 | 17.70 | 3,653,669 |
| 03 Jan 2024 | 17.75 | 17.85 | 17.65 | 17.70 | 17.70 | 8,027,721 |
| 02 Jan 2024 | 17.85 | 17.90 | 17.75 | 17.90 | 17.90 | 5,157,703 |
| 29 Dec 2023 | 17.85 | 17.95 | 17.85 | 17.90 | 17.90 | 5,898,305 |
| 28 Dec 2023 | 17.85 | 17.95 | 17.80 | 17.95 | 17.95 | 10,642,810 |
| 27 Dec 2023 | 17.80 | 17.90 | 17.75 | 17.85 | 17.85 | 10,242,078 |
| 26 Dec 2023 | 17.75 | 17.80 | 17.70 | 17.80 | 17.80 | 4,264,615 |
| 25 Dec 2023 | 17.60 | 17.75 | 17.60 | 17.65 | 17.65 | 5,058,016 |
| 22 Dec 2023 | 17.50 | 17.55 | 17.50 | 17.55 | 17.55 | 21,334,586 |
| 21 Dec 2023 | 17.50 | 17.60 | 17.45 | 17.45 | 17.45 | 28,099,626 |
| 20 Dec 2023 | 17.60 | 17.70 | 17.50 | 17.55 | 17.55 | 33,145,391 |
| 19 Dec 2023 | 17.70 | 17.80 | 17.50 | 17.60 | 17.60 | 27,096,563 |
| 18 Dec 2023 | 17.85 | 17.90 | 17.70 | 17.75 | 17.75 | 24,648,447 |
| 15 Dec 2023 | 18.00 | 18.05 | 17.85 | 17.85 | 17.85 | 19,062,828 |
| 14 Dec 2023 | 18.10 | 18.15 | 17.95 | 18.00 | 18.00 | 19,752,115 |
| 13 Dec 2023 | 18.00 | 18.05 | 17.95 | 18.05 | 18.05 | 7,964,760 |
| 12 Dec 2023 | 18.00 | 18.00 | 17.90 | 18.00 | 18.00 | 5,305,981 |
| 11 Dec 2023 | 17.90 | 17.95 | 17.80 | 17.95 | 17.95 | 6,238,921 |
| 08 Dec 2023 | 17.85 | 17.90 | 17.80 | 17.85 | 17.85 | 5,160,597 |
| 07 Dec 2023 | 17.85 | 17.90 | 17.75 | 17.80 | 17.80 | 6,758,357 |
| 06 Dec 2023 | 17.85 | 17.95 | 17.80 | 17.80 | 17.80 | 7,935,198 |
| 05 Dec 2023 | 17.80 | 17.85 | 17.80 | 17.80 | 17.80 | 7,577,468 |
| 04 Dec 2023 | 17.85 | 18.00 | 17.85 | 17.85 | 17.85 | 7,961,845 |
| 01 Dec 2023 | 17.85 | 17.95 | 17.80 | 17.85 | 17.85 | 6,986,809 |
| 30 Nov 2023 | 17.90 | 18.00 | 17.80 | 17.80 | 17.80 | 18,954,299 |
| 29 Nov 2023 | 18.00 | 18.00 | 17.85 | 17.95 | 17.95 | 7,718,682 |
| 28 Nov 2023 | 17.85 | 18.00 | 17.80 | 17.90 | 17.90 | 16,264,225 |
| 27 Nov 2023 | 17.75 | 17.90 | 17.70 | 17.80 | 17.80 | 8,114,546 |
| 24 Nov 2023 | 17.80 | 17.80 | 17.70 | 17.75 | 17.75 | 3,884,251 |
| 23 Nov 2023 | 17.70 | 17.80 | 17.60 | 17.75 | 17.75 | 9,910,044 |
| 22 Nov 2023 | 17.85 | 17.85 | 17.70 | 17.75 | 17.75 | 8,523,853 |
| 21 Nov 2023 | 17.85 | 17.90 | 17.75 | 17.90 | 17.90 | 16,485,667 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.