Chang Hwa Commercial Bank Ltd (2801.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 23.20 | 23.30 | 23.00 | 23.15 | +0.00% | 18,074,618 |
| 2026-08-06 | 23.50 | 23.75 | 23.15 | 23.15 | -2.11% | 36,327,348 |
| 2026-08-05 | 24.00 | 24.10 | 23.55 | 23.65 | -3.80% | 66,482,207 |
| 2026-08-04 | 24.68 | 25.02 | 24.54 | 24.59 | -0.79% | 72,074,106 |
| 2026-08-03 | 24.63 | 25.12 | 24.59 | 24.78 | +0.79% | 52,608,233 |
| 2026-07-31 | 24.29 | 25.07 | 24.24 | 24.59 | +1.61% | 75,807,020 |
| 2026-07-30 | 23.95 | 24.20 | 23.61 | 24.20 | -1.04% | 41,414,069 |
| 2026-07-29 | 24.70 | 24.80 | 24.00 | 24.45 | -0.41% | 42,341,199 |
| 2026-07-28 | 24.50 | 24.75 | 24.35 | 24.55 | -0.61% | 32,159,367 |
| 2026-07-27 | 24.55 | 24.85 | 24.35 | 24.70 | +1.44% | 36,727,153 |
| 2026-07-24 | 24.05 | 24.45 | 24.00 | 24.35 | +0.41% | 21,045,307 |
| 2026-07-23 | 24.75 | 24.75 | 24.10 | 24.25 | -1.62% | 37,811,360 |
| 2026-07-22 | 24.20 | 24.65 | 24.20 | 24.65 | +1.44% | 38,431,888 |
| 2026-07-21 | 23.85 | 24.30 | 23.85 | 24.30 | +1.89% | 39,372,860 |
| 2026-07-20 | 24.15 | 24.20 | 23.55 | 23.85 | -0.21% | 36,594,289 |
| 2026-07-17 | 23.75 | 24.05 | 23.75 | 23.90 | -0.21% | 26,033,897 |
| 2026-07-16 | 23.80 | 24.05 | 23.70 | 23.95 | +0.84% | 15,060,439 |
| 2026-07-15 | 23.60 | 23.90 | 23.60 | 23.75 | +0.64% | 12,890,094 |
| 2026-07-14 | 24.00 | 24.00 | 23.35 | 23.60 | -1.05% | 16,411,318 |
| 2026-07-13 | 24.05 | 24.20 | 23.85 | 23.85 | -0.83% | 22,154,039 |
| 2026-07-10 | 24.05 | 24.05 | 24.05 | 24.05 | +0.00% | 0 |
| 2026-07-09 | 24.00 | 24.25 | 23.90 | 24.05 | +0.63% | 21,468,880 |
| 2026-07-08 | 23.65 | 23.95 | 23.50 | 23.90 | +1.70% | 21,247,899 |
| 2026-07-07 | 23.45 | 23.85 | 23.45 | 23.50 | +0.00% | 15,737,296 |
| 2026-07-06 | 23.40 | 23.65 | 23.40 | 23.50 | +0.86% | 12,551,357 |
| 2026-07-03 | 23.10 | 23.75 | 23.10 | 23.30 | -0.21% | 12,920,794 |
| 2026-07-02 | 23.60 | 23.85 | 23.25 | 23.35 | -2.10% | 32,412,249 |
| 2026-07-01 | 24.00 | 24.20 | 23.20 | 23.85 | -0.62% | 140,312,555 |
| 2026-06-30 | 23.65 | 24.00 | 23.40 | 24.00 | +1.91% | 70,859,442 |
| 2026-06-29 | 23.50 | 23.60 | 23.35 | 23.55 | +0.64% | 21,610,091 |
| 2026-06-26 | 23.40 | 23.50 | 23.20 | 23.40 | -0.43% | 21,321,811 |
| 2026-06-25 | 23.00 | 23.60 | 22.90 | 23.50 | +2.62% | 30,064,287 |
| 2026-06-24 | 23.20 | 23.20 | 22.90 | 22.90 | -1.29% | 18,226,914 |
| 2026-06-23 | 22.85 | 23.30 | 22.80 | 23.20 | +1.53% | 28,009,038 |
| 2026-06-22 | 22.85 | 22.85 | 22.65 | 22.85 | +0.00% | 20,752,702 |
| 2026-06-18 | 22.95 | 23.15 | 22.65 | 22.85 | -0.44% | 35,224,992 |
| 2026-06-17 | 22.95 | 23.10 | 22.65 | 22.95 | +0.66% | 26,445,841 |
| 2026-06-16 | 22.75 | 22.90 | 22.60 | 22.80 | +0.66% | 21,274,906 |
| 2026-06-15 | 22.95 | 23.05 | 22.50 | 22.65 | +0.22% | 31,375,680 |
| 2026-06-12 | 22.50 | 22.95 | 22.45 | 22.60 | +1.12% | 39,750,941 |
| 2026-06-11 | 22.30 | 22.40 | 21.95 | 22.35 | +0.00% | 42,679,696 |
| 2026-06-10 | 22.05 | 22.50 | 22.00 | 22.35 | +0.22% | 62,033,891 |
| 2026-06-09 | 21.05 | 22.40 | 21.05 | 22.30 | +6.19% | 92,243,456 |
| 2026-06-08 | 21.00 | 21.20 | 20.80 | 21.00 | -2.10% | 31,367,283 |
| 2026-06-05 | 21.35 | 21.50 | 21.05 | 21.45 | +0.23% | 33,593,049 |
| 2026-06-04 | 21.00 | 21.60 | 20.95 | 21.40 | +1.42% | 53,195,104 |
| 2026-06-03 | 20.70 | 21.20 | 20.60 | 21.10 | +2.43% | 48,936,187 |
| 2026-06-02 | 20.40 | 20.65 | 20.30 | 20.60 | +0.73% | 36,856,584 |
| 2026-06-01 | 20.30 | 20.55 | 20.15 | 20.45 | +0.99% | 26,878,391 |
| 2026-05-29 | 20.20 | 20.40 | 20.05 | 20.25 | +1.00% | 52,851,565 |
| 2026-05-28 | 20.15 | 20.30 | 20.05 | 20.05 | -0.50% | 28,210,754 |
| 2026-05-27 | 20.30 | 20.30 | 20.15 | 20.15 | +0.00% | 25,239,912 |
| 2026-05-26 | 20.25 | 20.30 | 20.15 | 20.15 | -0.25% | 19,776,235 |
| 2026-05-25 | 20.35 | 20.35 | 20.15 | 20.20 | -0.49% | 28,886,789 |
| 2026-05-22 | 20.30 | 20.45 | 20.25 | 20.30 | +0.00% | 25,585,066 |
| 2026-05-21 | 20.35 | 20.50 | 20.30 | 20.30 | -0.25% | 17,126,831 |
| 2026-05-20 | 20.60 | 20.60 | 20.35 | 20.35 | -0.73% | 15,106,079 |
| 2026-05-19 | 20.30 | 20.65 | 20.20 | 20.50 | +1.49% | 20,777,531 |
| 2026-05-18 | 20.25 | 20.30 | 20.15 | 20.20 | -0.25% | 16,457,593 |
| 2026-05-15 | 20.45 | 20.55 | 20.25 | 20.25 | -0.74% | 31,876,910 |
| 2026-05-14 | 20.50 | 20.60 | 20.40 | 20.40 | -0.49% | 24,966,827 |
| 2026-05-13 | 20.55 | 20.65 | 20.45 | 20.50 | -0.49% | 24,935,627 |
| 2026-05-12 | 20.90 | 20.95 | 20.60 | 20.60 | -1.44% | 32,515,836 |
| 2026-05-11 | 21.05 | 21.05 | 20.90 | 20.90 | -0.24% | 13,274,399 |
| 2026-05-08 | 21.05 | 21.10 | 20.80 | 20.95 | +0.24% | 18,735,123 |
| 2026-05-07 | 20.95 | 21.15 | 20.90 | 20.90 | +0.00% | 18,905,484 |
| 2026-05-06 | 20.80 | 20.95 | 20.80 | 20.90 | +0.48% | 13,465,952 |
| 2026-05-05 | 20.85 | 20.90 | 20.80 | 20.80 | +0.00% | 10,795,553 |
| 2026-05-04 | 21.25 | 21.25 | 20.80 | 20.80 | -1.65% | 37,998,430 |
| 2026-04-30 | 21.30 | 21.45 | 21.15 | 21.15 | -0.94% | 16,085,355 |
| 2026-04-29 | 21.30 | 21.40 | 21.20 | 21.35 | +0.71% | 15,084,574 |
| 2026-04-28 | 21.20 | 21.30 | 21.00 | 21.20 | +0.95% | 9,069,185 |
| 2026-04-27 | 21.05 | 21.15 | 20.85 | 21.00 | -0.24% | 20,360,254 |
| 2026-04-24 | 21.15 | 21.20 | 21.05 | 21.05 | -0.47% | 11,764,843 |
| 2026-04-23 | 21.35 | 21.40 | 21.05 | 21.15 | -0.94% | 22,728,328 |
| 2026-04-22 | 21.45 | 21.50 | 21.30 | 21.35 | -0.47% | 12,068,429 |
| 2026-04-21 | 21.70 | 21.75 | 21.40 | 21.45 | -0.69% | 14,890,636 |
| 2026-04-20 | 21.60 | 21.65 | 21.50 | 21.60 | +0.00% | 16,890,469 |
| 2026-04-17 | 21.45 | 21.60 | 21.20 | 21.60 | +1.17% | 19,071,836 |
| 2026-04-16 | 21.40 | 21.45 | 21.25 | 21.35 | -0.23% | 18,822,076 |
| 2026-04-15 | 21.20 | 21.40 | 21.15 | 21.40 | +0.94% | 18,750,373 |
| 2026-04-14 | 21.25 | 21.25 | 21.10 | 21.20 | +0.24% | 14,845,486 |
| 2026-04-13 | 21.10 | 21.15 | 20.90 | 21.15 | +0.00% | 12,192,537 |
| 2026-04-10 | 21.15 | 21.20 | 21.00 | 21.15 | +0.71% | 18,121,060 |
| 2026-04-09 | 20.90 | 21.00 | 20.75 | 21.00 | +0.48% | 15,610,680 |
| 2026-04-08 | 20.95 | 20.95 | 20.75 | 20.90 | +0.48% | 17,252,844 |
| 2026-04-07 | 20.65 | 20.80 | 20.55 | 20.80 | +1.46% | 14,114,667 |
| 2026-04-02 | 20.75 | 20.75 | 20.50 | 20.50 | -0.97% | 10,948,120 |
| 2026-04-01 | 20.65 | 20.70 | 20.50 | 20.70 | +1.47% | 13,864,769 |
| 2026-03-31 | 20.45 | 20.60 | 20.35 | 20.40 | +0.25% | 16,752,186 |
| 2026-03-30 | 20.40 | 20.50 | 20.30 | 20.35 | -1.21% | 19,310,401 |
| 2026-03-27 | 20.60 | 20.70 | 20.55 | 20.60 | -0.72% | 9,394,528 |
| 2026-03-26 | 20.75 | 20.80 | 20.60 | 20.75 | +0.24% | 14,729,440 |
| 2026-03-25 | 20.75 | 20.75 | 20.50 | 20.70 | +0.98% | 13,889,718 |
| 2026-03-24 | 20.40 | 20.55 | 20.25 | 20.50 | +0.99% | 14,330,447 |
| 2026-03-23 | 20.35 | 20.40 | 20.20 | 20.30 | -0.98% | 30,303,592 |
| 2026-03-20 | 20.60 | 20.70 | 20.50 | 20.50 | -0.49% | 19,511,990 |
| 2026-03-19 | 20.75 | 20.75 | 20.55 | 20.60 | -0.96% | 13,942,548 |
| 2026-03-18 | 20.80 | 20.85 | 20.70 | 20.80 | +0.24% | 10,900,721 |
| 2026-03-17 | 20.65 | 20.75 | 20.60 | 20.75 | +0.73% | 12,689,497 |
| 2026-03-16 | 20.60 | 20.70 | 20.55 | 20.60 | +0.00% | 11,425,341 |
| 2026-03-13 | 20.50 | 20.80 | 20.50 | 20.60 | +0.00% | 18,863,324 |
| 2026-03-12 | 20.55 | 20.70 | 20.50 | 20.60 | -0.48% | 16,124,222 |
| 2026-03-11 | 20.55 | 20.85 | 20.50 | 20.70 | +1.22% | 14,750,346 |
| 2026-03-10 | 20.65 | 20.70 | 20.40 | 20.45 | +0.49% | 15,903,697 |
| 2026-03-09 | 20.40 | 20.45 | 20.15 | 20.35 | -1.93% | 33,771,960 |
| 2026-03-06 | 20.55 | 20.80 | 20.55 | 20.75 | +0.48% | 12,673,735 |
| 2026-03-05 | 20.95 | 20.95 | 20.55 | 20.65 | +0.49% | 17,459,865 |
| 2026-03-04 | 21.00 | 21.00 | 20.50 | 20.55 | -2.84% | 41,205,191 |
| 2026-03-03 | 20.90 | 21.20 | 20.85 | 21.15 | +1.20% | 20,674,246 |
| 2026-03-02 | 21.40 | 21.40 | 20.90 | 20.90 | -3.24% | 59,520,917 |
| 2026-02-26 | 21.65 | 21.85 | 21.55 | 21.60 | -0.23% | 41,193,722 |
| 2026-02-25 | 21.90 | 21.95 | 21.65 | 21.65 | -1.14% | 23,079,809 |
| 2026-02-24 | 21.80 | 21.95 | 21.55 | 21.90 | +1.15% | 32,307,738 |
| 2026-02-23 | 21.00 | 21.85 | 21.00 | 21.65 | +4.34% | 62,602,689 |
| 2026-02-11 | 20.70 | 20.80 | 20.65 | 20.75 | +0.48% | 19,348,746 |
| 2026-02-10 | 20.60 | 20.75 | 20.55 | 20.65 | +0.49% | 19,858,716 |
| 2026-02-09 | 20.60 | 20.65 | 20.50 | 20.55 | +0.24% | 13,461,379 |
| 2026-02-06 | 20.40 | 20.50 | 20.35 | 20.50 | +0.00% | 8,217,868 |
| 2026-02-05 | 20.45 | 20.55 | 20.40 | 20.50 | +0.24% | 10,985,531 |
| 2026-02-04 | 20.35 | 20.60 | 20.35 | 20.45 | +0.00% | 16,584,606 |
| 2026-02-03 | 20.20 | 20.50 | 20.20 | 20.45 | +1.49% | 13,620,647 |
| 2026-02-02 | 20.40 | 20.40 | 20.10 | 20.15 | -1.23% | 22,281,823 |
| 2026-01-30 | 20.45 | 20.50 | 20.25 | 20.40 | -0.24% | 24,033,812 |
| 2026-01-29 | 20.40 | 20.50 | 20.30 | 20.45 | +0.25% | 12,610,941 |
| 2026-01-28 | 20.45 | 20.50 | 20.35 | 20.40 | +0.00% | 12,355,281 |
| 2026-01-27 | 20.40 | 20.60 | 20.40 | 20.40 | +0.00% | 14,779,422 |
| 2026-01-26 | 20.35 | 20.40 | 20.20 | 20.40 | +0.74% | 12,898,937 |
| 2026-01-23 | 20.35 | 20.35 | 20.20 | 20.25 | +0.00% | 15,637,064 |
| 2026-01-22 | 20.35 | 20.35 | 20.20 | 20.25 | +0.25% | 15,670,846 |
| 2026-01-21 | 20.45 | 20.45 | 20.20 | 20.20 | -1.46% | 30,749,891 |
| 2026-01-20 | 20.40 | 20.50 | 20.35 | 20.50 | +0.49% | 16,882,618 |
| 2026-01-19 | 20.35 | 20.50 | 20.30 | 20.40 | +0.25% | 16,089,051 |
| 2026-01-16 | 20.40 | 20.45 | 20.35 | 20.35 | -0.25% | 15,621,985 |
| 2026-01-15 | 20.35 | 20.45 | 20.30 | 20.40 | +0.25% | 10,866,458 |
| 2026-01-14 | 20.50 | 20.55 | 20.35 | 20.35 | -0.25% | 17,468,397 |
| 2026-01-13 | 20.55 | 20.55 | 20.35 | 20.40 | -0.73% | 17,664,195 |
| 2026-01-12 | 20.60 | 20.60 | 20.45 | 20.55 | +0.24% | 14,415,704 |
| 2026-01-09 | 20.55 | 20.60 | 20.40 | 20.50 | +0.00% | 15,955,585 |
| 2026-01-08 | 20.50 | 20.60 | 20.40 | 20.50 | +0.24% | 20,702,034 |
| 2026-01-07 | 20.55 | 20.65 | 20.40 | 20.45 | -0.24% | 17,595,291 |
| 2026-01-06 | 20.60 | 20.70 | 20.50 | 20.50 | +0.24% | 16,603,563 |
| 2026-01-05 | 20.50 | 20.75 | 20.45 | 20.45 | +0.25% | 81,917,439 |
| 2026-01-02 | 20.45 | 20.70 | 20.35 | 20.40 | -0.24% | 72,967,454 |
| 2025-12-31 | 20.50 | 20.60 | 20.45 | 20.45 | +0.00% | 19,279,131 |
| 2025-12-30 | 20.50 | 20.60 | 20.40 | 20.45 | -0.24% | 19,490,086 |
| 2025-12-29 | 20.70 | 20.75 | 20.40 | 20.50 | -0.97% | 30,241,881 |
| 2025-12-26 | 20.90 | 20.90 | 20.70 | 20.70 | -0.72% | 10,663,478 |
| 2025-12-24 | 21.00 | 21.05 | 20.80 | 20.85 | -0.71% | 12,978,870 |
| 2025-12-23 | 21.20 | 21.25 | 20.95 | 21.00 | -0.71% | 12,340,483 |
| 2025-12-22 | 21.30 | 21.30 | 21.00 | 21.15 | +0.24% | 16,939,655 |
| 2025-12-19 | 20.75 | 21.10 | 20.70 | 21.10 | +1.69% | 34,364,316 |
| 2025-12-18 | 20.70 | 20.85 | 20.60 | 20.75 | +0.24% | 13,216,783 |
| 2025-12-17 | 20.60 | 21.00 | 20.55 | 20.70 | +0.49% | 28,640,115 |
| 2025-12-16 | 20.60 | 20.85 | 20.50 | 20.60 | -0.96% | 23,136,439 |
| 2025-12-15 | 20.60 | 20.80 | 20.55 | 20.80 | +0.48% | 19,301,830 |
| 2025-12-12 | 20.60 | 20.75 | 20.55 | 20.70 | +0.73% | 17,460,610 |
| 2025-12-11 | 20.40 | 20.55 | 20.35 | 20.55 | +0.98% | 7,974,654 |
| 2025-12-10 | 20.60 | 20.60 | 20.35 | 20.35 | -0.97% | 14,633,499 |
| 2025-12-09 | 20.50 | 20.70 | 20.45 | 20.55 | +0.00% | 12,466,458 |
| 2025-12-08 | 20.55 | 20.80 | 20.40 | 20.55 | -0.24% | 28,636,771 |
| 2025-12-05 | 20.40 | 20.60 | 20.40 | 20.60 | +0.73% | 12,695,772 |
| 2025-12-04 | 20.50 | 20.55 | 20.35 | 20.45 | +0.00% | 8,595,356 |
| 2025-12-03 | 20.50 | 20.55 | 20.30 | 20.45 | +0.00% | 10,161,226 |
| 2025-12-02 | 20.30 | 20.50 | 20.30 | 20.45 | +1.24% | 12,096,359 |
| 2025-12-01 | 20.15 | 20.35 | 20.15 | 20.20 | +0.00% | 8,541,875 |
| 2025-11-28 | 20.40 | 20.50 | 20.15 | 20.20 | -1.22% | 16,915,884 |
| 2025-11-27 | 20.30 | 20.50 | 20.25 | 20.45 | +0.49% | 13,898,876 |
| 2025-11-26 | 20.20 | 20.40 | 20.15 | 20.35 | +0.99% | 21,575,223 |
| 2025-11-25 | 20.20 | 20.25 | 20.00 | 20.15 | +0.50% | 27,985,588 |
| 2025-11-24 | 20.10 | 20.40 | 20.05 | 20.05 | +0.50% | 93,079,390 |
| 2025-11-21 | 20.05 | 20.30 | 19.95 | 19.95 | -0.50% | 40,029,885 |
| 2025-11-20 | 20.00 | 20.20 | 19.90 | 20.05 | +1.26% | 25,947,175 |
| 2025-11-19 | 20.00 | 20.05 | 19.75 | 19.80 | -0.50% | 36,959,505 |
| 2025-11-18 | 20.10 | 20.15 | 19.85 | 19.90 | -1.24% | 38,219,085 |
| 2025-11-17 | 20.40 | 20.40 | 20.05 | 20.15 | -0.98% | 20,611,921 |
| 2025-11-14 | 20.30 | 20.50 | 20.20 | 20.35 | +0.25% | 20,262,885 |
| 2025-11-13 | 20.45 | 20.55 | 20.30 | 20.30 | -0.49% | 15,724,764 |
| 2025-11-12 | 20.60 | 20.65 | 20.40 | 20.40 | -0.49% | 13,270,210 |
| 2025-11-11 | 20.60 | 20.70 | 20.40 | 20.50 | +0.24% | 17,044,794 |
| 2025-11-10 | 20.60 | 20.75 | 20.40 | 20.45 | +0.00% | 18,630,667 |
| 2025-11-07 | 20.25 | 20.55 | 20.20 | 20.45 | +0.99% | 34,505,941 |
| 2025-11-06 | 20.30 | 20.35 | 20.20 | 20.25 | -0.49% | 8,858,779 |
| 2025-11-05 | 20.10 | 20.35 | 19.90 | 20.35 | +0.99% | 19,751,001 |
| 2025-11-04 | 20.00 | 20.20 | 20.00 | 20.15 | +0.50% | 14,827,606 |
| 2025-11-03 | 19.80 | 20.10 | 19.75 | 20.05 | +1.26% | 16,318,450 |
| 2025-10-31 | 20.10 | 20.10 | 19.80 | 19.80 | -1.00% | 22,849,158 |
| 2025-10-30 | 19.95 | 20.05 | 19.90 | 20.00 | +0.25% | 18,362,133 |
| 2025-10-29 | 20.05 | 20.05 | 19.95 | 19.95 | +0.00% | 11,863,126 |
| 2025-10-28 | 20.20 | 20.20 | 19.95 | 19.95 | -0.99% | 20,242,026 |
| 2025-10-27 | 20.15 | 20.20 | 20.00 | 20.15 | +0.25% | 24,139,303 |
| 2025-10-23 | 20.15 | 20.15 | 20.05 | 20.10 | -0.50% | 13,204,525 |
| 2025-10-22 | 20.25 | 20.25 | 20.10 | 20.20 | +0.00% | 11,379,506 |
| 2025-10-21 | 20.30 | 20.30 | 20.10 | 20.20 | +0.25% | 11,603,250 |
| 2025-10-20 | 20.45 | 20.50 | 20.15 | 20.15 | -0.74% | 15,596,805 |
| 2025-10-17 | 20.60 | 20.65 | 20.20 | 20.30 | -0.49% | 15,567,979 |
| 2025-10-16 | 20.70 | 20.80 | 20.30 | 20.40 | -0.73% | 19,558,616 |
| 2025-10-15 | 20.20 | 20.65 | 20.20 | 20.55 | +1.73% | 20,169,173 |
| 2025-10-14 | 20.20 | 20.45 | 20.15 | 20.20 | +0.00% | 21,695,784 |
| 2025-10-13 | 20.35 | 20.40 | 20.05 | 20.20 | -1.46% | 32,296,811 |
| 2025-10-09 | 20.45 | 20.55 | 20.30 | 20.50 | +0.74% | 14,088,017 |
| 2025-10-08 | 20.20 | 20.55 | 20.15 | 20.35 | +0.74% | 20,248,546 |
| 2025-10-07 | 20.15 | 20.30 | 19.95 | 20.20 | +0.25% | 20,028,400 |
| 2025-10-03 | 20.15 | 20.30 | 19.95 | 20.15 | +0.25% | 16,314,522 |
| 2025-10-02 | 19.85 | 20.20 | 19.85 | 20.10 | +1.52% | 30,560,238 |
| 2025-10-01 | 19.65 | 19.80 | 19.65 | 19.80 | +0.76% | 18,722,075 |
| 2025-09-30 | 19.65 | 19.65 | 19.50 | 19.65 | +0.51% | 17,070,892 |
| 2025-09-29 | 19.55 | 19.55 | 19.55 | 19.55 | +0.00% | 0 |
| 2025-09-26 | 19.65 | 19.70 | 19.50 | 19.55 | -0.51% | 12,920,804 |
| 2025-09-25 | 19.60 | 19.80 | 19.55 | 19.65 | +0.26% | 23,049,075 |
| 2025-09-24 | 19.55 | 19.65 | 19.55 | 19.60 | +0.51% | 13,248,231 |
| 2025-09-23 | 19.50 | 19.60 | 19.45 | 19.50 | +0.00% | 13,979,836 |
| 2025-09-22 | 19.40 | 19.50 | 19.35 | 19.50 | +0.52% | 14,097,444 |
| 2025-09-19 | 19.30 | 19.40 | 19.25 | 19.40 | +0.52% | 14,399,052 |
| 2025-09-18 | 19.40 | 19.45 | 19.25 | 19.30 | -0.26% | 16,930,424 |
| 2025-09-17 | 19.50 | 19.55 | 19.35 | 19.35 | -0.77% | 10,853,390 |
| 2025-09-16 | 19.70 | 19.75 | 19.50 | 19.50 | -0.76% | 15,331,403 |
| 2025-09-15 | 19.80 | 19.85 | 19.65 | 19.65 | -0.51% | 16,312,872 |
| 2025-09-12 | 19.45 | 19.80 | 19.40 | 19.75 | +1.80% | 35,455,894 |
| 2025-09-11 | 19.40 | 19.50 | 19.30 | 19.40 | +0.00% | 26,267,020 |
| 2025-09-10 | 19.45 | 19.50 | 19.30 | 19.40 | -0.26% | 19,507,429 |
| 2025-09-09 | 19.40 | 19.55 | 19.40 | 19.45 | +0.26% | 15,343,215 |
| 2025-09-08 | 19.45 | 19.50 | 19.35 | 19.40 | -0.26% | 16,676,789 |
| 2025-09-05 | 19.45 | 19.55 | 19.40 | 19.45 | +0.26% | 10,860,393 |
| 2025-09-04 | 19.40 | 19.45 | 19.35 | 19.40 | +0.26% | 10,141,694 |
| 2025-09-03 | 19.50 | 19.55 | 19.30 | 19.35 | -0.51% | 10,019,778 |
| 2025-09-02 | 19.40 | 19.55 | 19.40 | 19.45 | +0.52% | 8,503,328 |
| 2025-09-01 | 19.25 | 19.55 | 19.25 | 19.35 | +0.78% | 16,355,263 |
| 2025-08-29 | 19.50 | 19.50 | 19.20 | 19.20 | -1.03% | 15,696,025 |
| 2025-08-28 | 19.25 | 19.55 | 19.25 | 19.40 | +0.78% | 19,103,148 |
| 2025-08-27 | 19.25 | 19.35 | 19.25 | 19.25 | +0.00% | 9,577,636 |
| 2025-08-26 | 19.35 | 19.45 | 19.20 | 19.25 | -0.77% | 30,509,851 |
| 2025-08-25 | 19.60 | 19.60 | 19.40 | 19.40 | -0.51% | 20,849,047 |
| 2025-08-22 | 19.45 | 19.60 | 19.45 | 19.50 | +0.00% | 8,159,921 |
| 2025-08-21 | 19.55 | 19.60 | 19.45 | 19.50 | +0.00% | 9,612,965 |
| 2025-08-20 | 19.70 | 19.80 | 19.40 | 19.50 | -0.76% | 18,858,432 |
| 2025-08-19 | 19.75 | 19.80 | 19.60 | 19.65 | -0.76% | 12,892,351 |
| 2025-08-18 | 19.50 | 19.80 | 19.50 | 19.80 | +1.54% | 24,260,499 |
| 2025-08-15 | 19.80 | 19.85 | 19.40 | 19.50 | -1.52% | 28,717,323 |
| 2025-08-14 | 19.80 | 20.05 | 19.75 | 19.80 | +0.51% | 25,980,874 |
| 2025-08-13 | 19.75 | 19.75 | 19.40 | 19.70 | +0.51% | 25,263,306 |
| 2025-08-12 | 19.70 | 19.75 | 19.60 | 19.60 | -0.51% | 14,803,222 |
| 2025-08-11 | 19.55 | 19.80 | 19.55 | 19.70 | +0.77% | 19,025,446 |
| 2025-08-08 | 19.50 | 19.80 | 19.45 | 19.55 | +1.56% | 22,469,948 |
| 2025-08-07 | 19.40 | 19.40 | 19.10 | 19.25 | -0.52% | 14,932,272 |
| 2025-08-06 | 19.15 | 19.40 | 19.15 | 19.35 | +0.78% | 18,118,365 |
| 2025-08-05 | 19.10 | 19.30 | 19.00 | 19.20 | +0.79% | 15,362,031 |
| 2025-08-04 | 18.70 | 19.05 | 18.65 | 19.05 | +2.97% | 19,947,211 |
| 2025-08-01 | 18.50 | 18.50 | 18.50 | 18.50 | +0.00% | 0 |
| 2025-07-31 | 18.65 | 18.70 | 18.50 | 18.50 | -7.27% | 48,097,494 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+10.05%). Worst month: Mar (-2.16%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Chang Hwa Commercial Bank Ltd's (2801.TW) latest close?
23.15 on 2026-08-07, from the Closelook data lake's daily price record.
What is 2801.TW's 52-week high and low?
25.12 high and 19.10 low over the trailing 52 weeks, as of 2026-08-07.
What is Chang Hwa Commercial Bank Ltd's strongest and weakest month historically?
Historically, 2801.TW's strongest calendar month has been Jun (average +10.05%) and its weakest Mar (average -2.16%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.