Chang Hwa Commercial Bank Ltd (2801.TW) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +11.9% vs the 50-day and +33.1% vs the 200-day average, 0% below the 52-week high and +55.4% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Chang Hwa Commercial Bank Ltd trades 11.9% above its 50-day and 33.1% above its 200-day moving average. (as of 2026-10-30)

Chang Hwa Commercial Bank is a Taiwan-based commercial lender offering deposits, credit and debit cards, insurance, syndicated and term loans, foreign exchange and wealth management, trust and international banking, and digital banking and brokerage services to customers in Taiwan and abroad. It also holds government, financial and corporate bonds on its own book.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 2801.TW overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	30.30	30.70	29.95	30.70	+0.66%	20,738,560
2026-10-29	29.95	30.50	29.90	30.50	+1.84%	17,890,630
2026-10-28	30.00	30.50	29.90	29.95	-0.83%	14,287,576
2026-10-27	30.20	30.30	29.65	30.20	+1.00%	23,412,447
2026-10-23	29.90	29.90	29.90	29.90	+0.00%	0
2026-10-22	29.60	29.95	29.25	29.90	+1.01%	19,226,596
2026-10-21	29.00	29.65	28.80	29.60	+2.42%	18,453,132
2026-10-20	28.70	29.00	28.65	28.90	-1.03%	15,773,619
2026-10-19	29.60	29.75	29.05	29.20	-1.02%	16,231,491
2026-10-16	29.10	29.90	29.05	29.50	+1.20%	30,064,542
2026-10-15	28.85	29.20	28.55	29.15	+1.22%	26,613,627
2026-10-14	28.45	28.90	28.25	28.80	+1.23%	20,629,551
2026-10-13	27.80	28.45	27.80	28.45	+0.71%	18,406,640
2026-10-12	27.90	28.35	27.75	28.25	+1.07%	16,602,541
2026-10-08	27.70	28.05	27.65	27.95	+0.72%	18,909,714
2026-10-07	27.40	27.80	27.30	27.75	+1.28%	11,219,236
2026-10-06	27.25	27.55	27.20	27.40	+0.74%	11,530,895
2026-10-05	27.95	27.95	27.20	27.20	-1.45%	17,522,281
2026-10-02	27.25	27.65	27.25	27.60	+0.18%	20,520,993
2026-10-01	27.65	27.65	27.10	27.55	-0.18%	17,681,326
2026-09-30	27.75	27.80	27.45	27.60	+0.36%	17,296,698
2026-09-29	28.05	28.05	27.45	27.50	-0.90%	22,610,146
2026-09-24	27.80	28.00	27.60	27.75	-0.36%	12,141,735
2026-09-23	28.40	28.40	27.75	27.85	-1.76%	31,692,191
2026-09-22	28.70	28.70	28.30	28.35	-0.35%	14,852,779
2026-09-21	28.75	28.80	28.25	28.45	-1.73%	23,974,825
2026-09-18	29.70	29.70	28.80	28.95	-2.20%	45,205,089
2026-09-17	28.95	29.75	28.85	29.60	+2.42%	53,978,924
2026-09-16	28.05	28.90	27.80	28.90	+3.21%	39,477,628
2026-09-15	28.65	28.65	27.75	28.00	-1.93%	38,113,916
2026-09-14	27.90	28.65	27.80	28.55	+2.33%	53,909,272
2026-09-11	26.75	27.95	26.55	27.90	+3.91%	37,867,101
2026-09-10	26.65	27.10	26.50	26.85	+0.00%	26,753,164
2026-09-09	27.25	27.55	26.85	26.85	-1.47%	28,798,274
2026-09-08	26.50	27.30	26.30	27.25	+2.83%	34,543,110
2026-09-07	26.80	26.80	26.20	26.50	-0.38%	24,055,582
2026-09-04	26.60	26.70	26.20	26.60	+0.00%	25,501,829
2026-09-03	25.70	26.90	25.70	26.60	+3.50%	46,394,106
2026-09-02	24.95	25.80	24.95	25.70	+1.98%	28,508,200
2026-09-01	24.95	25.30	24.90	25.20	+0.20%	25,329,941
2026-08-31	24.75	25.15	24.65	25.15	+1.21%	27,950,923
2026-08-28	25.15	25.15	24.70	24.85	+0.61%	18,947,681
2026-08-27	24.00	25.15	23.95	24.70	+3.35%	29,917,445
2026-08-26	23.80	24.00	23.75	23.90	+0.63%	10,469,836
2026-08-25	24.00	24.15	23.75	23.75	-1.04%	13,087,588
2026-08-24	24.10	24.20	23.85	24.00	-0.41%	8,779,861
2026-08-21	23.85	24.15	23.70	24.10	+1.05%	13,288,628
2026-08-20	23.90	23.90	23.65	23.85	-0.21%	7,399,112
2026-08-19	23.80	23.90	23.65	23.90	+0.00%	10,506,948
2026-08-18	23.65	24.00	23.65	23.90	+0.63%	14,841,948
2026-08-17	23.50	23.75	23.45	23.75	+0.85%	10,289,789
2026-08-14	23.45	23.70	23.35	23.55	+0.00%	12,742,542
2026-08-13	23.75	23.80	23.30	23.55	-0.63%	17,648,761
2026-08-12	23.10	23.70	23.10	23.70	+2.60%	24,658,744
2026-08-11	23.20	23.20	23.05	23.10	-0.43%	16,452,346
2026-08-10	23.20	23.30	23.00	23.20	+0.22%	15,373,563
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

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).

Jan+0.14%
Feb+3.74%
Mar-2.16%
Apr+1.78%
May-1.18%
Jun+10.05%
Jul-0.16%
Aug+2.64%
Sep+5.54%
Oct+0.00%
Nov+0.75%
Dec+1.24%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Chang Hwa Commercial Bank Ltd's (2801.TW) latest close?

30.70 on 2026-10-30, from the Closelook data lake's daily price record.

What is 2801.TW's 52-week high and low?

30.70 high and 19.75 low over the trailing 52 weeks, as of 2026-10-30.

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 444 daily bars in the Closelook data lake.

What is the current Closelooknet signal on 2801.TW?

Uptrend stack intact: Trades +11.9% vs the 50-day and +33.1% vs the 200-day average, 0% below the 52-week high and +55.4% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is 2801.TW above its 50-day and 200-day moving averages?

Chang Hwa Commercial Bank Ltd trades 11.9% above its 50-day and 33.1% above its 200-day moving average (6.1% above its 20-day). As of 2026-10-30.