2801.TW - Chang Hwa Commercial Bank, Ltd.
Taiwan - Taiwan Delayed Price. Currency in TWD
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jun 2023 | 18.30 | 18.35 | 18.25 | 18.35 | 18.35 | 14,525,005 |
| 07 Jun 2023 | 18.30 | 18.35 | 18.15 | 18.30 | 18.30 | 14,689,641 |
| 06 Jun 2023 | 18.30 | 18.30 | 18.20 | 18.25 | 18.25 | 10,698,661 |
| 05 Jun 2023 | 18.25 | 18.30 | 18.15 | 18.25 | 18.25 | 16,551,128 |
| 02 Jun 2023 | 18.15 | 18.20 | 18.05 | 18.20 | 18.20 | 12,351,726 |
| 01 Jun 2023 | 18.05 | 18.20 | 18.05 | 18.05 | 18.05 | 10,272,664 |
| 31 May 2023 | 18.25 | 18.35 | 18.00 | 18.00 | 18.00 | 58,227,720 |
| 30 May 2023 | 18.25 | 18.40 | 18.15 | 18.25 | 18.25 | 21,509,080 |
| 29 May 2023 | 18.15 | 18.25 | 18.10 | 18.15 | 18.15 | 9,628,821 |
| 26 May 2023 | 18.10 | 18.20 | 18.05 | 18.10 | 18.10 | 12,487,640 |
| 25 May 2023 | 18.20 | 18.30 | 18.10 | 18.10 | 18.10 | 12,467,269 |
| 24 May 2023 | 18.30 | 18.35 | 18.15 | 18.30 | 18.30 | 12,096,463 |
| 23 May 2023 | 18.35 | 18.40 | 18.25 | 18.30 | 18.30 | 13,068,698 |
| 22 May 2023 | 18.35 | 18.45 | 18.25 | 18.35 | 18.35 | 14,556,727 |
| 19 May 2023 | 18.30 | 18.35 | 18.15 | 18.30 | 18.30 | 17,233,246 |
| 18 May 2023 | 18.20 | 18.40 | 18.20 | 18.30 | 18.30 | 24,540,533 |
| 17 May 2023 | 18.10 | 18.25 | 18.10 | 18.15 | 18.15 | 24,489,063 |
| 16 May 2023 | 18.00 | 18.10 | 17.95 | 18.10 | 18.10 | 17,277,997 |
| 15 May 2023 | 17.90 | 18.00 | 17.85 | 18.00 | 18.00 | 9,510,746 |
| 12 May 2023 | 18.05 | 18.05 | 17.85 | 17.90 | 17.90 | 13,116,331 |
| 11 May 2023 | 17.95 | 18.05 | 17.85 | 18.05 | 18.05 | 12,345,526 |
| 10 May 2023 | 18.05 | 18.05 | 17.95 | 17.95 | 17.95 | 5,071,484 |
| 09 May 2023 | 18.05 | 18.10 | 17.90 | 18.05 | 18.05 | 15,956,943 |
| 08 May 2023 | 18.05 | 18.15 | 17.95 | 18.00 | 18.00 | 19,369,572 |
| 05 May 2023 | 18.00 | 18.05 | 17.95 | 18.05 | 18.05 | 11,260,045 |
| 04 May 2023 | 17.85 | 18.00 | 17.85 | 17.95 | 17.95 | 7,747,743 |
| 03 May 2023 | 17.95 | 18.00 | 17.75 | 17.85 | 17.85 | 19,076,857 |
| 02 May 2023 | 17.85 | 18.05 | 17.85 | 18.00 | 18.00 | 25,146,644 |
| 28 Apr 2023 | 17.65 | 17.90 | 17.65 | 17.80 | 17.80 | 29,182,128 |
| 27 Apr 2023 | 17.60 | 17.75 | 17.55 | 17.65 | 17.65 | 16,841,284 |
| 26 Apr 2023 | 17.50 | 17.55 | 17.45 | 17.50 | 17.50 | 5,021,128 |
| 25 Apr 2023 | 17.55 | 17.60 | 17.45 | 17.50 | 17.50 | 5,480,014 |
| 24 Apr 2023 | 17.50 | 17.55 | 17.45 | 17.55 | 17.55 | 1,461,857 |
| 21 Apr 2023 | 17.45 | 17.55 | 17.45 | 17.55 | 17.55 | 4,421,659 |
| 20 Apr 2023 | 17.45 | 17.55 | 17.40 | 17.55 | 17.55 | 2,338,222 |
| 19 Apr 2023 | 17.55 | 17.55 | 17.45 | 17.50 | 17.50 | 4,223,464 |
| 18 Apr 2023 | 17.50 | 17.55 | 17.45 | 17.55 | 17.55 | 2,970,538 |
| 17 Apr 2023 | 17.55 | 17.60 | 17.50 | 17.50 | 17.50 | 8,559,539 |
| 14 Apr 2023 | 17.55 | 17.60 | 17.50 | 17.60 | 17.60 | 6,816,189 |
| 13 Apr 2023 | 17.50 | 17.55 | 17.45 | 17.55 | 17.55 | 6,255,500 |
| 12 Apr 2023 | 17.55 | 17.60 | 17.50 | 17.55 | 17.55 | 6,512,134 |
| 11 Apr 2023 | 17.55 | 17.60 | 17.45 | 17.60 | 17.60 | 11,852,879 |
| 10 Apr 2023 | 17.45 | 17.50 | 17.45 | 17.50 | 17.50 | 2,377,174 |
| 07 Apr 2023 | 17.45 | 17.50 | 17.40 | 17.40 | 17.40 | 5,815,036 |
| 06 Apr 2023 | 17.30 | 17.50 | 17.20 | 17.45 | 17.45 | 8,694,542 |
| 31 Mar 2023 | 17.30 | 17.45 | 17.25 | 17.35 | 17.35 | 5,983,356 |
| 30 Mar 2023 | 17.35 | 17.40 | 17.25 | 17.25 | 17.25 | 3,811,116 |
| 29 Mar 2023 | 17.30 | 17.35 | 17.25 | 17.35 | 17.35 | 2,961,319 |
| 28 Mar 2023 | 17.30 | 17.40 | 17.25 | 17.30 | 17.30 | 4,623,908 |
| 27 Mar 2023 | 17.20 | 17.25 | 17.15 | 17.20 | 17.20 | 3,633,678 |
| 24 Mar 2023 | 17.25 | 17.25 | 17.10 | 17.20 | 17.20 | 3,226,883 |
| 23 Mar 2023 | 17.15 | 17.25 | 17.15 | 17.25 | 17.25 | 5,505,886 |
| 22 Mar 2023 | 17.05 | 17.20 | 17.00 | 17.20 | 17.20 | 4,891,059 |
| 21 Mar 2023 | 16.80 | 17.05 | 16.80 | 16.95 | 16.95 | 4,654,183 |
| 20 Mar 2023 | 16.90 | 16.90 | 16.75 | 16.75 | 16.75 | 8,525,830 |
| 17 Mar 2023 | 17.00 | 17.05 | 16.95 | 16.95 | 16.95 | 8,340,811 |
| 16 Mar 2023 | 17.00 | 17.05 | 16.90 | 17.00 | 17.00 | 8,927,444 |
| 15 Mar 2023 | 17.20 | 17.20 | 17.05 | 17.05 | 17.05 | 8,291,534 |
| 14 Mar 2023 | 17.20 | 17.25 | 17.10 | 17.15 | 17.15 | 8,802,764 |
| 13 Mar 2023 | 17.30 | 17.35 | 17.20 | 17.30 | 17.30 | 4,523,431 |
| 10 Mar 2023 | 17.40 | 17.45 | 17.30 | 17.35 | 17.35 | 8,481,814 |
| 09 Mar 2023 | 17.45 | 17.55 | 17.40 | 17.55 | 17.55 | 5,309,257 |
| 08 Mar 2023 | 17.50 | 17.55 | 17.45 | 17.45 | 17.45 | 4,609,779 |
| 07 Mar 2023 | 17.50 | 17.55 | 17.45 | 17.55 | 17.55 | 3,451,391 |
| 06 Mar 2023 | 17.50 | 17.55 | 17.45 | 17.50 | 17.50 | 5,006,977 |
| 03 Mar 2023 | 17.45 | 17.50 | 17.30 | 17.45 | 17.45 | 4,977,319 |
| 02 Mar 2023 | 17.50 | 17.50 | 17.35 | 17.40 | 17.40 | 3,780,956 |
| 01 Mar 2023 | 17.40 | 17.55 | 17.40 | 17.50 | 17.50 | 5,301,532 |
| 24 Feb 2023 | 17.55 | 17.55 | 17.45 | 17.45 | 17.45 | 6,283,528 |
| 23 Feb 2023 | 17.50 | 17.55 | 17.45 | 17.50 | 17.50 | 3,699,240 |
| 22 Feb 2023 | 17.50 | 17.50 | 17.35 | 17.45 | 17.45 | 4,519,221 |
| 21 Feb 2023 | 17.50 | 17.55 | 17.45 | 17.55 | 17.55 | 2,723,379 |
| 20 Feb 2023 | 17.40 | 17.55 | 17.40 | 17.55 | 17.55 | 3,916,845 |
| 17 Feb 2023 | 17.30 | 17.45 | 17.30 | 17.45 | 17.45 | 4,110,954 |
| 16 Feb 2023 | 17.30 | 17.40 | 17.30 | 17.30 | 17.30 | 4,441,123 |
| 15 Feb 2023 | 17.35 | 17.40 | 17.25 | 17.25 | 17.25 | 5,993,706 |
| 14 Feb 2023 | 17.35 | 17.40 | 17.25 | 17.30 | 17.30 | 7,650,887 |
| 13 Feb 2023 | 17.30 | 17.35 | 17.20 | 17.25 | 17.25 | 5,745,512 |
| 10 Feb 2023 | 17.30 | 17.35 | 17.20 | 17.30 | 17.30 | 6,264,493 |
| 09 Feb 2023 | 17.30 | 17.40 | 17.30 | 17.30 | 17.30 | 2,794,864 |
| 08 Feb 2023 | 17.35 | 17.40 | 17.30 | 17.30 | 17.30 | 4,598,681 |
| 07 Feb 2023 | 17.35 | 17.45 | 17.30 | 17.40 | 17.40 | 4,655,779 |
| 06 Feb 2023 | 17.40 | 17.45 | 17.30 | 17.30 | 17.30 | 5,184,528 |
| 03 Feb 2023 | 17.40 | 17.50 | 17.40 | 17.45 | 17.45 | 2,568,699 |
| 02 Feb 2023 | 17.70 | 17.70 | 17.45 | 17.45 | 17.45 | 7,081,199 |
| 01 Feb 2023 | 17.60 | 17.65 | 17.45 | 17.60 | 17.60 | 5,399,357 |
| 31 Jan 2023 | 17.70 | 17.70 | 17.55 | 17.60 | 17.60 | 6,639,856 |
| 30 Jan 2023 | 17.70 | 17.75 | 17.55 | 17.70 | 17.70 | 14,411,712 |
| 17 Jan 2023 | 17.55 | 17.60 | 17.50 | 17.60 | 17.60 | 5,589,768 |
| 16 Jan 2023 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 6,267,491 |
| 13 Jan 2023 | 17.50 | 17.55 | 17.45 | 17.50 | 17.50 | 4,002,704 |
| 12 Jan 2023 | 17.50 | 17.50 | 17.40 | 17.45 | 17.45 | 3,984,683 |
| 11 Jan 2023 | 17.50 | 17.55 | 17.40 | 17.50 | 17.50 | 4,435,839 |
| 10 Jan 2023 | 17.50 | 17.55 | 17.45 | 17.55 | 17.55 | 8,431,812 |
| 09 Jan 2023 | 17.45 | 17.50 | 17.35 | 17.50 | 17.50 | 9,352,838 |
| 06 Jan 2023 | 17.35 | 17.40 | 17.25 | 17.40 | 17.40 | 2,372,906 |
| 05 Jan 2023 | 17.20 | 17.35 | 17.20 | 17.35 | 17.35 | 2,846,679 |
| 04 Jan 2023 | 17.25 | 17.30 | 17.20 | 17.20 | 17.20 | 3,275,519 |
| 03 Jan 2023 | 17.10 | 17.25 | 17.05 | 17.25 | 17.25 | 2,757,459 |
| 30 Dec 2022 | 17.10 | 17.25 | 17.10 | 17.15 | 17.15 | 2,396,338 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.