Chang Wah Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	41.200	42.000	41.050	41.850	41.071	1,391,422
2023-05-16	40.500	41.450	40.500	40.950	40.188	1,242,285
2023-05-15	40.200	40.300	39.600	39.950	39.206	775,050
2023-05-12	39.700	40.200	38.850	39.900	39.157	1,062,136
2023-05-11	40.900	40.900	39.500	39.500	38.765	1,425,770
2023-05-10	40.350	40.800	39.900	40.450	39.697	817,911
2023-05-09	41.350	41.550	40.150	40.150	39.402	1,527,003
2023-05-08	41.900	42.000	41.350	41.350	40.580	1,066,028
2023-05-05	40.700	41.500	40.600	40.850	40.089	1,008,138
2023-05-04	41.650	41.650	40.700	40.700	39.942	2,030,189
2023-05-03	42.000	42.200	41.600	41.800	41.022	934,243
2023-05-02	42.600	42.600	41.800	42.400	41.611	1,707,196
2023-04-28	42.450	42.750	41.850	42.200	41.414	1,543,792
2023-04-27	41.350	41.900	40.650	41.500	40.727	1,498,772
2023-04-26	41.800	42.450	41.000	41.300	40.531	3,457,059
2023-04-25	44.000	44.800	42.600	42.800	42.003	3,136,003
2023-04-24	43.500	43.950	42.800	43.950	43.132	1,356,876
2023-04-21	44.050	44.700	42.300	43.100	42.297	3,986,864
2023-04-20	44.150	45.000	43.800	43.900	43.083	3,508,234
2023-04-19	44.500	44.750	43.700	43.800	42.984	2,541,931
2023-04-18	45.450	45.500	43.950	44.050	43.230	3,816,840
2023-04-17	44.650	45.950	44.650	45.100	44.260	5,322,395
2023-04-14	44.200	44.800	43.850	44.650	43.819	2,969,384
2023-04-13	44.600	44.950	43.550	43.900	43.083	3,731,625
2023-04-12	44.400	45.750	43.850	44.400	43.573	6,786,268
2023-04-11	44.500	44.750	43.800	44.100	43.279	5,721,817
2023-04-10	45.300	45.300	43.650	44.500	43.671	6,546,275
2023-04-07	46.250	46.750	45.250	45.350	44.506	9,243,330
2023-04-06	45.600	47.150	45.000	46.200	45.340	25,876,029
2023-03-31	41.250	44.850	40.900	44.850	44.015	14,442,730
2023-03-30	39.700	41.300	39.700	40.800	40.040	3,165,566
2023-03-29	39.950	40.100	39.250	39.500	38.765	1,641,453
2023-03-28	41.300	41.350	39.650	39.800	39.059	2,998,719
2023-03-27	40.600	41.350	40.400	41.050	40.286	4,418,466
2023-03-24	39.600	42.000	39.600	40.500	39.746	7,397,146
2023-03-23	38.600	39.550	38.600	39.200	38.470	1,664,510
2023-03-22	39.500	39.900	39.250	39.300	38.568	1,894,081
2023-03-21	39.000	39.250	38.700	39.000	38.274	1,143,959
2023-03-20	38.550	39.250	38.000	38.700	37.979	1,271,407
2023-03-17	37.650	39.200	37.650	38.700	37.979	2,101,114
2023-03-16	37.800	38.200	36.850	37.200	36.507	2,289,764
2023-03-15	39.550	39.550	38.250	38.300	37.587	1,894,154
2023-03-14	38.700	39.600	38.400	38.600	37.881	2,756,234
2023-03-13	38.200	39.000	36.500	39.000	38.274	4,599,690
2023-03-10	40.350	40.450	38.700	39.000	38.274	5,278,967
2023-03-09	41.650	41.800	40.500	40.900	40.138	8,714,703
2023-03-08	39.200	41.450	38.550	40.400	39.648	11,093,780
2023-03-07	38.450	40.200	37.400	39.500	38.765	20,663,711
2023-03-06	35.000	38.100	35.000	38.100	37.391	6,783,000
2023-03-03	34.600	34.800	34.250	34.650	34.005	634,649
2023-03-02	34.250	34.600	34.100	34.250	33.612	529,545
2023-03-01	34.500	34.600	34.200	34.250	33.612	536,945
2023-02-24	34.750	34.800	34.250	34.450	33.809	1,086,354
2023-02-23	34.700	35.000	34.500	34.550	33.907	1,376,645
2023-02-22	34.300	34.550	33.850	34.450	33.809	1,319,784
2023-02-21	34.450	34.800	34.150	34.550	33.907	1,662,806
2023-02-20	33.800	34.400	33.750	34.250	33.612	1,051,209
2023-02-17	33.600	33.850	33.550	33.700	33.073	315,892
2023-02-16	33.400	34.000	33.200	33.600	32.974	829,935
2023-02-15	34.050	34.500	33.600	33.750	33.122	1,274,239

← NewerPage 15 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.