Chang Wah Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	33.550	33.550	32.600	33.000	33.000	1,176,000
2024-01-31	33.200	33.600	33.200	33.300	33.300	485,000
2024-01-30	33.350	33.600	33.150	33.350	33.350	342,000
2024-01-29	33.300	33.500	33.250	33.300	33.300	249,000
2024-01-26	33.900	33.900	33.300	33.300	33.300	428,000
2024-01-25	33.900	33.900	33.600	33.600	33.600	482,000
2024-01-24	33.600	34.350	33.600	33.650	33.650	772,000
2024-01-23	33.450	33.650	33.300	33.500	33.500	388,000
2024-01-22	32.700	34.000	32.700	33.450	33.450	886,000
2024-01-19	32.500	32.700	32.400	32.650	32.650	305,000
2024-01-18	32.300	32.500	31.950	32.300	32.300	423,000
2024-01-17	32.800	32.800	32.150	32.150	32.150	640,000
2024-01-16	32.900	32.900	32.700	32.700	32.700	234,000
2024-01-15	32.900	33.100	32.850	32.900	32.900	220,651
2024-01-12	32.800	32.900	32.650	32.750	32.750	377,000
2024-01-11	32.700	32.950	32.650	32.850	32.850	275,000
2024-01-10	32.950	32.950	32.700	32.700	32.700	304,000
2024-01-09	33.100	33.100	32.650	32.950	32.950	483,000
2024-01-08	33.050	33.300	32.900	32.900	32.900	490,000
2024-01-05	32.800	33.250	32.800	33.050	33.050	438,000
2024-01-04	33.150	33.300	32.800	32.900	32.900	737,000
2024-01-03	33.300	33.450	33.050	33.150	33.150	406,000
2024-01-02	33.500	33.600	33.000	33.500	33.500	708,000
2023-12-29	33.550	33.700	33.300	33.400	33.400	409,000
2023-12-28	34.050	34.050	33.500	33.500	33.500	670,000
2023-12-27	34.050	34.250	33.950	34.000	34.000	862,000
2023-12-26	34.100	34.300	33.550	34.050	34.050	1,596,000
2023-12-25	32.350	34.050	32.150	34.000	34.000	2,458,000
2023-12-22	32.250	32.450	32.100	32.150	32.150	2,217,000
2023-12-21	32.500	32.750	32.200	32.200	32.200	2,222,000
2023-12-20	33.050	33.450	32.700	32.700	32.300	2,221,000
2023-12-19	33.500	33.600	32.700	32.700	32.300	2,910,000
2023-12-18	34.150	34.300	33.450	33.450	33.041	2,151,000
2023-12-15	33.850	34.450	33.850	34.150	33.732	875,000
2023-12-14	33.900	34.200	33.800	33.800	33.800	871,000
2023-12-13	34.200	34.200	33.750	33.750	33.750	551,000
2023-12-12	33.750	34.200	33.500	33.900	33.900	815,000
2023-12-11	33.500	33.750	33.300	33.650	33.650	671,000
2023-12-08	33.500	33.650	33.350	33.350	33.350	424,000
2023-12-07	33.300	33.650	33.100	33.350	33.350	606,000
2023-12-06	33.700	33.700	33.050	33.150	33.150	969,000
2023-12-05	33.500	34.100	33.300	33.650	33.650	791,000
2023-12-04	33.850	33.900	33.500	33.500	33.500	639,000
2023-12-01	34.000	34.000	33.650	33.750	33.750	580,000
2023-11-30	33.700	33.950	33.500	33.850	33.850	650,000
2023-11-29	33.350	33.850	33.350	33.700	33.700	622,000
2023-11-28	33.500	33.650	33.350	33.350	33.350	485,000
2023-11-27	33.400	33.600	33.300	33.350	33.350	499,000
2023-11-24	33.350	33.550	33.250	33.350	33.350	401,000
2023-11-23	33.200	33.500	33.100	33.350	33.350	447,000
2023-11-22	33.000	33.200	32.950	33.050	33.050	361,000
2023-11-21	33.500	33.500	33.000	33.000	33.000	489,000
2023-11-20	32.700	33.100	32.550	32.900	32.900	500,000
2023-11-17	32.450	32.750	32.450	32.500	32.500	505,000
2023-11-16	32.300	32.700	32.300	32.600	32.600	466,000
2023-11-15	32.500	32.700	32.200	32.300	32.300	612,000
2023-11-14	32.100	32.300	32.050	32.250	32.250	218,000
2023-11-13	32.250	32.400	32.050	32.100	32.100	282,000
2023-11-10	32.400	32.400	32.000	32.000	32.000	524,000
2023-11-09	33.350	33.350	32.200	32.400	32.400	876,000

← NewerPage 12 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.