Chang Wah Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	32.050	33.550	32.050	33.100	33.100	1,532,000
2023-11-07	32.500	32.700	31.850	31.850	31.850	563,000
2023-11-06	32.200	32.500	32.150	32.400	32.400	564,000
2023-11-03	32.050	32.250	31.950	32.100	32.100	646,000
2023-11-02	32.000	32.250	31.750	31.900	31.900	435,000
2023-11-01	32.250	32.400	31.700	31.750	31.750	801,000
2023-10-31	32.200	32.750	31.900	32.250	32.250	1,137,000
2023-10-30	31.650	32.100	31.200	32.100	32.100	549,000
2023-10-27	31.800	32.200	31.650	31.650	31.650	297,000
2023-10-26	31.800	31.950	31.600	31.650	31.650	590,000
2023-10-25	31.300	32.450	31.300	32.200	32.200	949,000
2023-10-24	31.100	31.400	30.850	31.000	31.000	371,000
2023-10-23	31.000	31.750	30.700	31.000	31.000	566,000
2023-10-20	31.350	31.350	30.650	31.000	31.000	942,000
2023-10-19	31.400	31.550	31.150	31.250	31.250	538,000
2023-10-18	31.600	31.600	31.200	31.400	31.400	624,000
2023-10-17	32.500	32.500	31.500	31.500	31.500	1,269,000
2023-10-16	32.500	32.650	32.250	32.300	32.300	457,000
2023-10-13	32.350	33.300	32.050	32.550	32.550	718,000
2023-10-12	31.800	32.200	31.800	32.000	32.000	611,000
2023-10-11	33.550	33.550	31.600	31.800	31.800	2,592,000
2023-10-06	33.550	33.750	33.400	33.650	33.650	474,000
2023-10-05	33.650	33.650	33.300	33.350	33.350	369,000
2023-10-04	33.100	33.550	33.000	33.400	33.400	430,000
2023-10-03	33.700	33.850	33.300	33.350	33.350	455,000
2023-10-02	33.600	33.850	33.350	33.800	33.800	437,000
2023-09-28	33.550	33.550	33.200	33.200	33.200	600,000
2023-09-27	33.250	33.400	33.000	33.400	33.400	483,000
2023-09-26	33.850	33.850	33.150	33.250	33.250	1,099,000
2023-09-25	33.600	34.150	33.600	33.750	33.750	354,000
2023-09-22	33.550	33.700	33.250	33.650	33.650	579,000
2023-09-21	34.200	34.200	33.600	33.800	33.800	1,066,000
2023-09-20	35.000	35.000	34.550	34.600	34.202	922,000
2023-09-19	35.300	35.300	34.800	34.800	34.400	1,163,000
2023-09-18	35.200	35.650	35.200	35.250	34.845	909,000
2023-09-15	35.600	35.800	35.350	35.600	35.191	1,067,000
2023-09-14	35.250	35.700	35.250	35.550	35.550	1,043,000
2023-09-13	34.700	35.450	34.650	35.150	35.150	1,007,000
2023-09-12	34.600	34.700	34.350	34.650	34.650	547,000
2023-09-11	35.200	35.200	34.100	34.300	34.300	1,999,000
2023-09-08	35.200	35.550	35.000	35.000	35.000	1,411,000
2023-09-07	35.000	35.400	34.800	35.200	35.200	2,111,000
2023-09-06	35.900	35.900	35.000	35.150	35.150	2,402,000
2023-09-05	34.850	35.800	34.850	35.600	35.600	2,555,000
2023-09-04	34.650	34.900	34.500	34.850	34.850	1,110,000
2023-09-01	34.650	35.200	34.650	34.700	34.700	1,571,000
2023-08-31	34.400	34.950	34.050	34.900	34.900	1,724,000
2023-08-30	34.450	34.750	34.050	34.150	34.150	1,409,000
2023-08-29	34.000	34.300	33.800	34.200	34.200	1,252,000
2023-08-28	34.750	34.750	33.550	33.750	33.750	1,325,000
2023-08-25	34.050	34.600	33.450	34.250	34.250	1,425,000
2023-08-24	35.000	35.000	33.950	34.250	34.250	1,420,000
2023-08-23	33.400	34.650	33.050	34.550	34.550	1,612,000
2023-08-22	34.150	34.200	33.000	33.000	33.000	2,376,000
2023-08-21	34.350	34.650	34.000	34.000	34.000	1,055,000
2023-08-18	35.000	35.350	34.550	34.600	34.600	1,383,000
2023-08-17	34.850	35.200	34.250	35.000	35.000	1,674,000
2023-08-16	34.400	34.500	33.750	34.400	34.400	1,345,000
2023-08-15	34.550	35.100	34.350	34.400	34.400	1,515,000
2023-08-14	35.100	35.100	34.050	34.500	34.500	2,183,000

← NewerPage 13 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.