Chang Wah Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	39.600	39.800	39.300	39.750	39.750	1,212,000
2024-05-09	39.900	40.050	39.300	39.300	39.300	1,729,000
2024-05-08	39.800	40.200	39.500	39.900	39.900	1,999,000
2024-05-07	40.500	40.750	39.200	40.100	40.100	2,118,000
2024-05-06	40.000	40.650	39.750	40.250	40.250	2,422,000
2024-05-03	40.500	40.900	39.550	39.650	39.650	2,379,000
2024-05-02	40.300	40.450	40.000	40.200	40.200	2,047,000
2024-04-30	40.800	41.350	40.300	40.600	40.600	2,913,000
2024-04-29	40.600	41.600	40.000	40.200	40.200	4,783,000
2024-04-26	41.900	41.900	39.800	40.350	40.350	7,467,000
2024-04-25	40.900	42.000	39.850	41.550	41.550	17,533,000
2024-04-24	37.850	40.500	37.750	40.500	40.500	9,052,000
2024-04-23	36.400	37.100	36.400	36.850	36.850	1,089,000
2024-04-22	36.350	36.600	36.000	36.300	36.300	1,889,000
2024-04-19	36.950	36.950	35.550	36.150	36.150	2,914,000
2024-04-18	37.400	37.400	36.750	37.000	37.000	1,481,000
2024-04-17	36.200	38.000	36.200	37.450	37.450	2,878,000
2024-04-16	37.800	37.800	35.900	36.050	36.050	3,328,000
2024-04-15	37.250	37.850	36.700	37.650	37.650	3,284,000
2024-04-12	37.600	38.300	37.300	37.350	37.350	4,798,000
2024-04-11	36.550	37.200	36.050	37.200	37.200	1,869,000
2024-04-10	36.450	37.250	36.300	36.500	36.500	2,064,000
2024-04-09	36.900	37.100	36.200	36.450	36.450	3,791,000
2024-04-08	35.600	37.700	34.800	37.300	37.300	10,659,000
2024-04-03	34.750	35.700	34.400	35.300	35.300	2,520,000
2024-04-02	34.500	34.900	34.350	34.750	34.750	1,456,000
2024-04-01	34.100	34.650	34.100	34.550	34.550	1,558,000
2024-03-29	34.200	34.300	34.000	34.100	34.100	394,000
2024-03-28	34.050	34.150	34.000	34.050	34.050	531,000
2024-03-27	33.800	34.100	33.600	34.050	34.050	609,000
2024-03-26	34.750	34.750	33.600	33.800	33.800	1,519,000
2024-03-25	33.700	34.750	33.700	34.600	34.600	2,102,000
2024-03-22	33.350	33.700	33.350	33.550	33.550	984,000
2024-03-21	33.700	33.750	33.350	33.350	33.350	535,000
2024-03-20	33.600	33.750	33.250	33.400	33.400	527,000
2024-03-19	33.350	33.800	33.200	33.650	33.650	572,000
2024-03-18	32.950	33.300	32.750	33.100	33.100	504,000
2024-03-15	33.500	33.550	32.950	32.950	32.950	774,000
2024-03-14	33.850	33.850	33.350	33.450	33.450	1,120,000
2024-03-13	33.550	34.000	33.550	33.900	33.500	1,096,000
2024-03-12	33.350	33.600	33.300	33.550	33.154	570,000
2024-03-11	33.000	33.300	33.000	33.250	32.858	593,000
2024-03-08	33.900	33.900	32.900	33.000	32.611	1,750,000
2024-03-07	34.250	34.300	33.550	33.550	33.550	1,506,000
2024-03-06	34.200	35.250	34.200	34.250	34.250	1,404,000
2024-03-05	34.100	34.400	33.950	34.150	34.150	798,000
2024-03-04	34.100	34.200	33.850	33.950	33.950	1,198,000
2024-03-01	34.600	34.700	34.050	34.050	34.050	1,142,000
2024-02-29	34.300	34.900	34.300	34.500	34.500	801,000
2024-02-27	34.450	34.750	34.000	34.300	34.300	862,000
2024-02-26	34.550	34.650	34.250	34.400	34.400	471,000
2024-02-23	34.600	34.750	34.150	34.400	34.400	908,000
2024-02-22	35.100	35.100	34.550	34.550	34.550	662,000
2024-02-21	34.800	34.850	34.350	34.700	34.700	896,000
2024-02-20	35.300	35.650	34.650	34.650	34.650	1,738,000
2024-02-19	35.000	35.700	34.850	34.900	34.900	2,739,000
2024-02-16	33.850	34.850	33.850	34.850	34.850	2,592,000
2024-02-15	33.450	34.000	33.300	33.850	33.850	1,164,000
2024-02-05	33.200	33.500	32.700	33.150	33.150	628,000
2024-02-02	33.150	34.500	33.000	33.000	33.000	1,477,000

← NewerPage 11 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.