TWSE · 2801 · stock

Chang Hwa Commercial Bank, Ltd. (2801) stock price history

Every TWSE trading session of Chang Hwa Commercial Bank, Ltd. from Jan 4, 2000 to Sep 24, 2026: 6,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 2801 data, free keyYear by year table

2801 adjusted close, 2000 to 2026

2801Chang Hwa Commercial Bank, Ltd.
NT$27.75+50.0% over one year
20052010201520202025
NT$29.60
All time high, 2026
NT$29.75
52 week high, NT$18.41 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

2801 key facts

  • Chang Hwa Commercial Bank, Ltd. (2801) closed at NT$27.75 on Sep 24, 2026 on TWSE.
  • 2801's all time high close is NT$29.60, set on Sep 17, 2026; its all time low close is NT$3.21 on Feb 24, 2009.
  • 2801's 52 week range is NT$18.41 to NT$29.75.
  • 2801 returned +50.0% over the year to Sep 24, 2026 and +125.3% over five years.
  • Over ten years 2801 returned +202%, +11.7% a year compounded.
  • 2801's deepest drawdown was -63.9% from Feb 11, 2000 to Feb 24, 2009.
  • DataCedar holds 6,647 daily sessions of 2801 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2801 price chart, 2000 to 2026

2801 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$3.31NT$11.46NT$19.60NT$27.75200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

2801 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+15.6%
3 months+28.4%
6 months+43.4%
Year to date+43.8%
1 year+50.0%
3 years+95.7%
5 years+125.3%
10 years+201.7%
Since Jan 4, 2000+327.8%
Compound annual growth, 26.7 years+5.6%

2801 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$29.60 on Sep 17, 2026
All time low close
NT$3.21 on Feb 24, 2009
52 week high
NT$29.75 on Sep 17, 2026
52 week low
NT$18.41 on Sep 30, 2025
Deepest drawdown
-63.9% from Feb 11, 2000 to Feb 24, 2009, recovered Dec 29, 2010
Best single session
+11.8% on Apr 2, 2009
Worst single session
-11.2% on Sep 18, 2000
Volatility, 1 year annualised
18.0%
Sessions closing higher, 1 year
48%
Growth of 1 since 2000
4.3×
Best calendar year
2010, +73%
Worst calendar year
2011, -30%

2801 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$19.30NT$29.75NT$18.92NT$27.75+43.8%4.7B178
2025NT$15.62NT$20.10NT$14.27NT$19.30+23.5%5.4B242
2024NT$14.67NT$15.89NT$14.10NT$15.62+6.2%3.9B242
2023NT$13.30NT$14.92NT$13.03NT$14.71+10.3%2.9B239
2022NT$12.77NT$14.94NT$12.48NT$13.34+4.8%2.9B246
2021NT$12.91NT$13.28NT$11.57NT$12.73-2.3%2.4B243
2020NT$15.50NT$16.11NT$12.19NT$13.02-16.0%2.2B245
2019NT$11.19NT$16.38NT$11.09NT$15.50+38.9%2.2B241
2018NT$10.04NT$12.29NT$9.95NT$11.16+10.8%2.2B245
2017NT$9.74NT$10.64NT$9.59NT$10.07+3.7%2.1B243
2016NT$8.22NT$9.71NT$7.81NT$9.71+18.0%2.5B244
2015NT$8.78NT$9.34NT$7.07NT$8.22-6.4%2.7B246
2014NT$8.46NT$9.39NT$7.91NT$8.78+4.1%3B248
2013NT$6.83NT$8.59NT$6.68NT$8.43+23.9%4.4B244
2012NT$6.50NT$7.39NT$5.73NT$6.81+5.0%4.9B248
2011NT$9.44NT$9.61NT$5.91NT$6.48-30.0%13B247
2010NT$5.35NT$9.45NT$4.32NT$9.26+73.0%15.7B250
2009NT$4.31NT$5.63NT$3.19NT$5.35+24.1%12.1B249
2008NT$5.68NT$8.54NT$3.45NT$4.31-24.0%191.4B251
2007NT$6.96NT$7.39NT$5.20NT$5.68-18.4%8.8B244
2006NT$4.96NT$7.40NT$4.82NT$6.96+38.7%23.8B248
2005NT$6.65NT$6.74NT$4.48NT$5.02-24.2%12.6B260
2004NT$4.90NT$7.55NT$4.87NT$6.61+35.0%34B262
2003NT$4.99NT$5.92NT$4.00NT$4.90-1.8%15.9B261
2002NT$4.11NT$6.22NT$3.37NT$4.99+21.6%14.9B261
2001NT$3.54NT$6.05NT$3.18NT$4.11+16.1%9.9B261
2000NT$6.45NT$9.08NT$3.28NT$3.54n/a9.6B259

2801 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$27.75+10.3%
August 2026NT$25.15+5.7%
July 2026NT$23.79+5.0%
June 2026NT$22.65+18.5%
May 2026NT$19.11-4.3%
April 2026NT$19.96+3.7%
March 2026NT$19.25-5.6%
February 2026NT$20.39+5.9%
January 2026NT$19.25-0.2%
December 2025NT$19.30+1.2%
November 2025NT$19.07+2.0%
October 2025NT$18.69+0.8%

About the 2801 data

Daily bars. 6,647 sessions from Jan 4, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/2801/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2739 My Humble House Hospitality Management Consulting Co., Ltd.
  • 2748 FDC International Hotels Corporation
  • 2753 Bafang Yunji International Company Limited
  • 2762 World Gym Corporation
  • 2812 Taichung Commercial Bank Co., Ltd.
  • 2816 Union Insurance Co., Ltd.
  • 2820 China Bills Finance Corporation
  • 2832 Taiwan Fire & Marine Insurance Co., Ltd.

Common questions

2801 share price history

Start with any symbol.

Start free