Chang Wah Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	37.300	37.400	34.700	34.700	34.700	5,537,000
2024-08-02	39.500	39.500	38.400	38.550	38.550	3,398,000
2024-08-01	39.650	40.400	39.650	40.350	40.350	2,592,000
2024-07-31	39.650	40.900	38.850	38.900	38.900	3,411,000
2024-07-30	38.500	39.550	38.400	39.450	39.450	1,689,000
2024-07-29	39.600	40.050	38.850	39.000	39.000	2,017,000
2024-07-26	38.150	39.750	37.800	39.600	39.600	2,557,000
2024-07-25	39.700	39.700	39.700	39.700	39.700	0
2024-07-24	39.700	39.700	39.700	39.700	39.700	0
2024-07-23	39.400	39.800	38.900	39.700	39.700	1,869,000
2024-07-22	39.900	40.350	38.100	39.050	39.050	3,266,000
2024-07-19	41.050	41.050	39.750	39.950	39.950	2,189,000
2024-07-18	41.000	41.400	40.400	40.750	40.750	3,475,000
2024-07-17	41.900	42.350	41.300	41.900	41.900	2,822,000
2024-07-16	41.300	42.900	41.300	41.500	41.500	4,548,000
2024-07-15	41.100	42.550	41.100	41.250	41.250	5,328,000
2024-07-12	40.000	40.850	39.950	40.800	40.800	2,802,000
2024-07-11	39.450	40.900	39.450	40.650	40.650	4,008,000
2024-07-10	39.750	39.750	39.300	39.450	39.450	1,065,000
2024-07-09	39.950	40.100	39.250	39.400	39.400	2,081,000
2024-07-08	39.750	39.800	39.050	39.750	39.750	1,968,000
2024-07-05	39.000	39.500	38.700	39.300	39.300	2,039,000
2024-07-04	38.950	39.050	38.450	38.800	38.800	1,782,000
2024-07-03	38.150	38.800	37.850	38.650	38.650	1,261,000
2024-07-02	38.350	38.350	37.800	38.050	38.050	1,840,000
2024-07-01	39.000	39.000	38.200	38.250	38.250	1,285,000
2024-06-28	38.200	38.900	38.200	38.800	38.800	1,914,000
2024-06-27	39.300	39.350	38.150	38.150	38.150	3,133,000
2024-06-26	38.700	39.300	38.650	39.200	39.200	2,727,000
2024-06-25	39.500	39.800	38.450	38.600	38.600	3,846,000
2024-06-24	39.850	40.200	39.400	39.500	39.500	2,265,000
2024-06-21	40.200	40.850	39.800	40.000	39.590	3,058,000
2024-06-20	40.250	40.600	39.750	40.100	39.689	3,055,000
2024-06-19	41.450	41.450	40.500	40.500	40.085	3,582,000
2024-06-18	41.700	41.800	41.300	41.400	40.976	2,172,000
2024-06-17	41.300	42.150	41.100	41.600	41.174	2,828,000
2024-06-14	42.000	42.000	41.100	41.150	41.150	5,325,000
2024-06-13	42.500	43.450	41.400	41.750	41.750	7,846,000
2024-06-12	42.200	42.300	41.650	41.800	41.800	2,661,000
2024-06-11	43.250	43.250	41.900	42.150	42.150	3,453,000
2024-06-07	42.400	43.300	41.900	42.750	42.750	3,152,000
2024-06-06	42.050	42.450	41.350	41.900	41.900	2,352,000
2024-06-05	42.600	43.150	41.500	41.750	41.750	3,096,000
2024-06-04	43.700	44.300	42.300	42.300	42.300	3,303,000
2024-06-03	43.200	44.300	42.700	43.650	43.650	4,009,000
2024-05-31	44.000	44.950	42.900	43.150	43.150	5,504,000
2024-05-30	42.200	45.500	40.950	44.100	44.100	14,563,000
2024-05-29	41.500	42.800	41.100	42.450	42.450	4,949,000
2024-05-28	41.300	41.500	40.800	41.200	41.200	1,993,000
2024-05-27	42.000	42.000	40.900	41.150	41.150	3,517,000
2024-05-24	39.550	41.800	39.400	41.550	41.550	6,762,000
2024-05-23	40.100	40.100	39.500	39.600	39.600	1,999,000
2024-05-22	40.650	40.750	40.000	40.100	40.100	1,311,000
2024-05-21	40.500	40.900	39.550	40.500	40.500	2,840,000
2024-05-20	39.750	40.250	39.550	40.100	40.100	1,917,000
2024-05-17	39.650	39.650	38.950	39.400	39.400	1,016,000
2024-05-16	39.400	39.600	38.350	39.350	39.350	3,584,000
2024-05-15	40.500	41.300	39.150	39.450	39.450	4,275,000
2024-05-14	40.550	40.600	40.050	40.150	40.150	1,074,000
2024-05-13	40.500	41.100	39.400	40.150	40.150	2,827,000

← NewerPage 10 of 21 · 1,218 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.