Chang Wah Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 84.100 | 84.100 | 79.100 | 83.400 | 83.400 | 8,178,538 |
| 2026-10-15 | 80.300 | 84.700 | 77.600 | 82.200 | 82.200 | 9,436,775 |
| 2026-10-14 | 88.000 | 89.500 | 82.700 | 82.900 | 82.449 | 12,630,652 |
| 2026-10-13 | 84.900 | 87.900 | 81.500 | 86.600 | 86.129 | 20,724,742 |
| 2026-10-12 | 76.200 | 85.000 | 75.700 | 85.000 | 84.538 | 14,260,875 |
| 2026-10-08 | 78.000 | 78.000 | 76.300 | 77.300 | 77.300 | 3,326,415 |
| 2026-10-07 | 77.000 | 82.500 | 77.000 | 77.900 | 77.900 | 13,222,365 |
| 2026-10-06 | 78.100 | 78.300 | 75.900 | 76.600 | 76.600 | 4,412,215 |
| 2026-10-05 | 78.500 | 79.500 | 76.000 | 78.000 | 78.000 | 9,789,465 |
| 2026-10-02 | 71.600 | 77.200 | 71.400 | 76.700 | 76.700 | 8,658,131 |
| 2026-10-01 | 72.700 | 74.000 | 70.400 | 71.500 | 71.500 | 3,810,500 |
| 2026-09-30 | 72.200 | 73.500 | 72.100 | 72.200 | 72.200 | 993,832 |
| 2026-09-29 | 71.200 | 72.400 | 71.100 | 71.800 | 71.800 | 862,281 |
| 2026-09-24 | 72.200 | 72.200 | 70.600 | 71.300 | 71.300 | 1,355,752 |
| 2026-09-23 | 73.700 | 75.500 | 72.000 | 72.000 | 72.000 | 2,447,000 |
| 2026-09-22 | 74.000 | 74.900 | 73.100 | 73.600 | 73.600 | 1,539,051 |
| 2026-09-21 | 77.600 | 78.000 | 73.100 | 73.300 | 73.300 | 4,436,421 |
| 2026-09-18 | 73.600 | 75.500 | 72.800 | 74.800 | 74.800 | 5,363,132 |
| 2026-09-17 | 72.000 | 75.300 | 72.000 | 72.600 | 72.600 | 3,233,410 |
| 2026-09-16 | 72.300 | 72.400 | 71.300 | 71.600 | 71.600 | 1,079,239 |
| 2026-09-15 | 72.400 | 73.400 | 71.200 | 71.700 | 71.700 | 1,709,043 |
| 2026-09-14 | 68.600 | 73.500 | 68.500 | 72.300 | 72.300 | 2,815,564 |
| 2026-09-11 | 69.500 | 71.400 | 68.500 | 70.000 | 70.000 | 1,225,617 |
| 2026-09-10 | 71.700 | 72.400 | 70.600 | 70.800 | 70.800 | 1,451,221 |
| 2026-09-09 | 70.600 | 72.700 | 70.600 | 71.700 | 71.700 | 1,689,004 |
| 2026-09-08 | 74.200 | 74.200 | 70.600 | 70.600 | 70.600 | 3,048,601 |
| 2026-09-07 | 77.000 | 77.000 | 73.600 | 73.600 | 73.600 | 5,435,115 |
| 2026-09-04 | 72.400 | 76.000 | 71.400 | 75.200 | 75.200 | 3,534,162 |
| 2026-09-03 | 74.300 | 74.600 | 71.300 | 71.300 | 71.300 | 2,169,550 |
| 2026-09-02 | 72.200 | 74.900 | 71.500 | 73.900 | 73.900 | 2,881,522 |
| 2026-09-01 | 71.100 | 72.800 | 70.600 | 72.800 | 72.800 | 1,693,317 |
| 2026-08-31 | 72.800 | 73.000 | 70.300 | 71.400 | 71.400 | 2,425,714 |
| 2026-08-28 | 75.300 | 76.600 | 73.500 | 73.500 | 73.500 | 3,102,428 |
| 2026-08-27 | 74.800 | 76.700 | 72.600 | 75.000 | 75.000 | 3,722,154 |
| 2026-08-26 | 71.000 | 76.400 | 70.500 | 74.100 | 74.100 | 5,126,648 |
| 2026-08-25 | 70.800 | 70.800 | 67.400 | 70.300 | 70.300 | 1,981,176 |
| 2026-08-24 | 69.000 | 73.600 | 68.800 | 70.800 | 70.800 | 2,497,257 |
| 2026-08-21 | 70.500 | 70.500 | 69.000 | 69.100 | 69.100 | 938,667 |
| 2026-08-20 | 72.000 | 72.900 | 69.100 | 70.600 | 70.600 | 1,905,548 |
| 2026-08-19 | 70.200 | 74.700 | 69.600 | 71.100 | 71.100 | 2,205,999 |
| 2026-08-18 | 73.100 | 75.400 | 72.000 | 72.400 | 72.400 | 3,201,294 |
| 2026-08-17 | 72.600 | 73.500 | 71.500 | 73.200 | 73.200 | 1,488,872 |
| 2026-08-14 | 75.500 | 75.500 | 72.200 | 72.600 | 72.600 | 2,332,510 |
| 2026-08-13 | 76.100 | 76.700 | 74.300 | 74.500 | 74.500 | 2,075,174 |
| 2026-08-12 | 74.700 | 76.300 | 74.700 | 75.300 | 75.300 | 1,695,471 |
| 2026-08-11 | 75.100 | 76.700 | 74.200 | 74.600 | 74.600 | 1,799,740 |
| 2026-08-10 | 75.000 | 77.500 | 73.600 | 75.700 | 75.700 | 3,317,550 |
| 2026-08-07 | 74.200 | 76.200 | 72.200 | 72.400 | 72.400 | 3,033,624 |
| 2026-08-06 | 75.000 | 75.000 | 71.800 | 74.200 | 74.200 | 2,614,305 |
| 2026-08-05 | 79.200 | 79.200 | 73.700 | 74.400 | 74.400 | 5,469,300 |
| 2026-08-04 | 71.000 | 74.400 | 69.100 | 74.000 | 74.000 | 6,374,597 |
| 2026-08-03 | 65.000 | 71.500 | 64.100 | 70.200 | 70.200 | 7,382,718 |
| 2026-07-31 | 64.000 | 65.000 | 62.400 | 65.000 | 65.000 | 4,293,110 |
| 2026-07-30 | 60.000 | 64.400 | 58.600 | 59.100 | 59.100 | 6,457,436 |
| 2026-07-29 | 62.100 | 63.000 | 55.800 | 59.600 | 59.600 | 8,516,206 |
| 2026-07-28 | 65.600 | 65.600 | 62.000 | 62.000 | 62.000 | 3,367,476 |
| 2026-07-27 | 67.600 | 68.700 | 65.700 | 68.200 | 68.200 | 2,981,177 |
| 2026-07-24 | 70.000 | 71.400 | 68.000 | 68.000 | 68.000 | 3,112,610 |
| 2026-07-23 | 72.000 | 72.400 | 69.100 | 71.500 | 71.500 | 4,281,436 |
| 2026-07-22 | 69.800 | 72.300 | 69.500 | 71.800 | 71.800 | 5,685,483 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.4511 TWD |
| 2026-06-17 | 0.4500 TWD |
| 2026-03-20 | 0.4500 TWD |
| 2025-12-18 | 0.4500 TWD |
| 2025-06-19 | 0.4582 TWD |
| 2025-03-13 | 0.4500 TWD |
| 2024-12-19 | 0.4100 TWD |
| 2024-09-19 | 0.4100 TWD |
| 2024-06-24 | 0.4100 TWD |
| 2024-03-14 | 0.4000 TWD |
| 2023-12-21 | 0.4000 TWD |
| 2023-09-21 | 0.3977 TWD |
| 2023-06-08 | 0.8100 TWD |
| 2022-12-15 | 0.7000 TWD |
| 2022-06-17 | 1.7200 TWD |
| 2021-12-09 | 0.6785 TWD |
| 2021-06-15 | 0.9200 TWD |
| 2020-12-17 | 0.4000 TWD |
| 2020-07-16 | 0.9000 TWD |
| 2019-12-12 | 0.3400 TWD |
| 2019-07-16 | 17.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.