Chang Wah Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	34.950	35.100	34.500	35.000	35.000	1,419,000
2023-08-10	35.000	35.150	34.300	34.650	34.650	1,855,000
2023-08-09	35.050	35.350	34.850	35.200	35.200	1,843,000
2023-08-08	35.550	35.650	34.700	35.400	35.400	2,662,000
2023-08-07	35.200	36.000	34.300	36.000	36.000	2,589,000
2023-08-04	36.200	36.300	35.050	35.250	35.250	3,174,000
2023-08-03	36.100	36.100	36.100	36.100	36.100	0
2023-08-02	36.600	36.900	35.750	36.100	36.100	3,280,000
2023-08-01	37.200	37.200	36.300	36.400	36.400	1,918,000
2023-07-31	36.800	37.400	36.400	37.000	37.000	2,957,000
2023-07-28	37.100	37.200	35.900	36.200	36.200	6,688,000
2023-07-27	37.850	38.000	37.000	37.100	37.100	3,066,000
2023-07-26	38.100	38.100	37.250	37.300	37.300	2,095,000
2023-07-25	38.300	38.300	37.400	37.900	37.900	2,552,000
2023-07-24	37.750	38.100	36.800	37.700	37.700	4,575,000
2023-07-21	38.200	38.300	37.150	37.600	37.600	6,891,000
2023-07-20	38.500	39.400	38.200	39.000	39.000	5,922,000
2023-07-19	38.150	38.800	37.400	37.750	37.750	7,367,000
2023-07-18	36.800	37.100	35.800	36.750	36.750	5,946,000
2023-07-17	37.600	38.000	36.700	36.800	36.800	5,446,000
2023-07-14	35.950	38.500	35.950	38.350	38.350	9,169,000
2023-07-13	37.700	38.300	35.550	35.800	35.800	15,522,000
2023-07-12	39.750	40.000	38.100	38.100	38.100	12,414,000
2023-07-11	42.500	43.000	42.200	42.300	42.300	662,000
2023-07-10	42.800	42.800	41.800	41.950	41.950	828,000
2023-07-07	43.900	43.900	42.250	42.300	42.300	2,374,000
2023-07-06	44.400	44.750	43.750	44.200	44.200	2,080,000
2023-07-05	45.550	46.300	44.500	44.550	44.550	3,018,000
2023-07-04	44.500	45.600	43.600	45.500	45.500	4,296,000
2023-07-03	43.500	44.450	43.300	44.000	44.000	2,686,000
2023-06-30	42.450	43.350	42.450	43.350	43.350	1,533,000
2023-06-29	43.100	43.200	42.350	42.500	42.500	1,325,000
2023-06-28	42.100	43.350	42.000	42.750	42.750	3,018,000
2023-06-27	41.200	42.200	41.150	41.500	41.500	1,158,000
2023-06-26	41.750	41.850	41.100	41.100	41.100	698,000
2023-06-21	41.100	41.850	40.900	41.850	41.850	987,000
2023-06-20	41.100	41.550	41.000	41.050	41.050	794,000
2023-06-19	40.350	41.350	40.350	40.900	40.900	1,047,000
2023-06-16	42.050	42.200	40.800	40.800	40.800	1,278,000
2023-06-15	41.150	42.200	40.750	41.950	41.950	1,006,000
2023-06-14	40.700	41.150	40.350	40.950	40.950	852,000
2023-06-13	40.500	40.900	40.300	40.350	40.350	1,542,000
2023-06-12	42.400	42.500	40.050	40.600	40.600	3,429,000
2023-06-09	42.900	43.200	42.500	42.500	42.500	1,503,000
2023-06-08	43.000	43.750	42.800	42.900	42.900	2,710,000
2023-06-07	43.500	43.850	42.900	43.500	42.690	1,932,000
2023-06-06	44.200	44.450	42.750	43.500	42.690	3,176,000
2023-06-05	43.200	44.350	42.800	44.200	43.377	4,125,000
2023-06-02	42.700	42.800	42.250	42.400	41.611	1,445,775
2023-06-01	42.350	42.950	42.100	42.100	41.316	1,776,318
2023-05-31	42.250	42.300	41.700	42.250	41.463	2,513,709
2023-05-30	42.350	42.350	41.500	42.100	41.316	950,851
2023-05-29	41.500	42.250	41.500	42.000	41.218	1,352,912
2023-05-26	42.400	42.700	41.500	41.500	40.727	1,172,203
2023-05-25	41.800	42.500	41.400	41.950	41.169	1,744,090
2023-05-24	43.000	43.000	42.000	42.300	41.512	1,745,393
2023-05-23	43.150	43.150	42.550	42.650	41.856	1,744,124
2023-05-22	41.750	43.200	41.650	43.150	42.347	2,579,133
2023-05-19	41.650	41.850	41.050	41.150	40.384	1,039,367
2023-05-18	42.300	42.500	41.350	41.350	40.580	1,475,098

← NewerPage 14 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.