Singapore markets closed

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

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
17.60-0.05 (-0.28%)
At close: 01:30PM CST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
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
17 Jan 202417.3017.3517.1517.2017.2019,230,647
16 Jan 202417.5017.5517.3517.3517.3519,998,519
15 Jan 202417.6517.7017.5517.5517.558,844,270
12 Jan 202417.6517.7017.6017.6017.605,889,660
11 Jan 202417.6517.7017.6017.6517.656,257,611
10 Jan 202417.7517.7517.6517.6517.655,716,845
09 Jan 202417.8517.8517.7517.7517.753,964,705
08 Jan 202417.7517.8517.7517.7517.756,012,792
05 Jan 202417.7517.7517.6517.7017.703,081,015
04 Jan 202417.7017.7517.6517.7017.703,653,669
03 Jan 202417.7517.8517.6517.7017.708,027,721
02 Jan 202417.8517.9017.7517.9017.905,157,703
29 Dec 202317.8517.9517.8517.9017.905,898,305
28 Dec 202317.8517.9517.8017.9517.9510,642,810
27 Dec 202317.8017.9017.7517.8517.8510,242,078
26 Dec 202317.7517.8017.7017.8017.804,264,615
25 Dec 202317.6017.7517.6017.6517.655,058,016
22 Dec 202317.5017.5517.5017.5517.5521,334,586
21 Dec 202317.5017.6017.4517.4517.4528,099,626
20 Dec 202317.6017.7017.5017.5517.5533,145,391
19 Dec 202317.7017.8017.5017.6017.6027,096,563
18 Dec 202317.8517.9017.7017.7517.7524,648,447
15 Dec 202318.0018.0517.8517.8517.8519,062,828
14 Dec 202318.1018.1517.9518.0018.0019,752,115
13 Dec 202318.0018.0517.9518.0518.057,964,760
12 Dec 202318.0018.0017.9018.0018.005,305,981
11 Dec 202317.9017.9517.8017.9517.956,238,921
08 Dec 202317.8517.9017.8017.8517.855,160,597
07 Dec 202317.8517.9017.7517.8017.806,758,357
06 Dec 202317.8517.9517.8017.8017.807,935,198
05 Dec 202317.8017.8517.8017.8017.807,577,468
04 Dec 202317.8518.0017.8517.8517.857,961,845
01 Dec 202317.8517.9517.8017.8517.856,986,809
30 Nov 202317.9018.0017.8017.8017.8018,954,299
29 Nov 202318.0018.0017.8517.9517.957,718,682
28 Nov 202317.8518.0017.8017.9017.9016,264,225
27 Nov 202317.7517.9017.7017.8017.808,114,546
24 Nov 202317.8017.8017.7017.7517.753,884,251
23 Nov 202317.7017.8017.6017.7517.759,910,044
22 Nov 202317.8517.8517.7017.7517.758,523,853
21 Nov 202317.8517.9017.7517.9017.9016,485,667
20 Nov 202317.7017.8517.6517.8017.8013,219,616
17 Nov 202317.6517.8017.6017.7017.7017,420,444
16 Nov 202317.6017.6517.5017.6517.6513,668,008
15 Nov 202317.5017.5517.4517.5517.5514,003,837
14 Nov 202317.5017.5017.3017.4017.407,261,042
13 Nov 202317.4517.4517.3017.4017.404,870,438
10 Nov 202317.3517.4517.3517.3517.352,561,375
09 Nov 202317.4517.4517.3517.4017.405,798,244
08 Nov 202317.5017.5017.4017.4017.404,320,340
07 Nov 202317.4517.4517.3517.4517.454,774,406
06 Nov 202317.4517.5017.3517.4517.458,743,227
03 Nov 202317.4017.4017.3017.4017.404,132,649
02 Nov 202317.3017.4017.2517.3017.305,842,618
01 Nov 202317.2017.3017.1017.3017.303,953,274
31 Oct 202317.1017.2017.0517.1517.155,125,532
30 Oct 202317.2517.2517.0517.1517.158,247,609
27 Oct 202317.1017.2517.1017.2517.253,241,859
26 Oct 202317.1517.1517.0517.0517.059,541,989
25 Oct 202317.3017.3517.2017.2017.204,026,276
24 Oct 202317.1517.2517.1517.2017.205,512,771
23 Oct 202317.2017.2517.1517.1517.154,763,308
20 Oct 202317.2517.4017.1017.3017.3011,787,125
19 Oct 202317.4017.4517.3517.4017.405,283,485
18 Oct 202317.5517.5517.4017.5017.503,915,002
17 Oct 202317.6017.6017.4017.4517.456,241,232
16 Oct 202317.4517.6017.4017.6017.607,283,134
13 Oct 202317.4517.5017.4017.5017.505,871,541
12 Oct 202317.5517.5517.4517.5017.5010,514,928
11 Oct 202317.4517.5017.3517.5017.5012,904,718
06 Oct 202317.2017.3017.1517.3017.304,524,405
05 Oct 202317.1017.2017.1017.1017.105,803,175
04 Oct 202317.1517.1517.0517.0517.0513,109,085
03 Oct 202317.2517.3017.2017.2017.204,680,684
02 Oct 202317.3517.3517.2517.3017.303,725,997
28 Sept 202317.3017.3517.1517.2517.256,037,585
27 Sept 202317.2017.3017.2017.2517.255,209,807
26 Sept 202317.3017.3517.2017.2517.256,780,044
25 Sept 202317.3017.4017.2517.4017.403,597,050
22 Sept 202317.2017.3517.2017.2517.255,995,182
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...