Chang Wah Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	34.050	34.500	33.600	33.750	33.122	1,274,239
2023-02-14	33.900	34.450	33.850	34.350	33.710	1,671,321
2023-02-13	33.300	33.900	32.850	33.800	33.171	786,595
2023-02-10	33.950	33.950	33.200	33.300	32.680	1,234,233
2023-02-09	33.750	34.550	33.500	34.050	33.416	1,700,302
2023-02-08	34.050	34.400	33.750	33.800	33.171	1,777,497
2023-02-07	34.700	34.700	33.800	34.100	33.465	2,507,934
2023-02-06	34.850	34.950	33.750	34.800	34.152	4,299,139
2023-02-03	32.800	35.250	32.500	34.700	34.054	6,818,736
2023-02-02	32.300	32.800	32.300	32.600	31.993	1,216,428
2023-02-01	31.600	32.850	31.600	32.300	31.699	1,381,423
2023-01-31	31.200	31.650	31.100	31.450	30.864	926,266
2023-01-30	30.550	31.200	30.500	31.050	30.472	488,930
2023-01-17	30.650	30.700	30.100	30.300	29.736	244,566
2023-01-16	30.550	30.550	29.950	30.500	29.932	329,998
2023-01-13	30.950	31.450	30.500	30.500	29.932	491,548
2023-01-12	30.700	31.600	30.700	30.950	30.374	1,095,510
2023-01-11	30.350	30.600	30.300	30.500	29.932	285,243
2023-01-10	30.750	30.800	30.300	30.300	29.736	434,670
2023-01-09	30.250	30.750	29.800	30.750	30.177	770,499
2023-01-06	29.700	29.900	29.550	29.800	29.245	186,019
2023-01-05	29.850	29.850	29.600	29.600	29.049	260,310
2023-01-04	29.600	29.850	29.550	29.600	29.049	117,373
2023-01-03	30.150	30.150	29.350	29.550	29.000	177,352
2022-12-30	29.450	29.750	29.400	29.700	29.147	205,943
2022-12-29	29.650	29.650	29.200	29.350	28.804	158,337
2022-12-28	29.750	29.750	29.500	29.550	29.000	198,223
2022-12-27	29.800	30.050	29.800	29.850	29.294	118,057
2022-12-26	30.350	30.350	29.650	29.800	29.245	242,599
2022-12-23	29.500	29.950	29.400	29.950	29.392	315,790
2022-12-22	30.100	30.150	29.900	29.950	29.392	277,304
2022-12-21	29.850	30.050	29.850	29.850	29.294	241,251
2022-12-20	30.600	30.900	29.600	29.600	29.049	655,340
2022-12-19	31.050	31.050	30.600	30.600	30.030	335,280
2022-12-16	31.000	31.200	30.950	31.050	30.472	482,100
2022-12-15	31.500	31.800	31.350	31.450	30.864	455,633
2022-12-14	31.900	32.000	31.600	31.950	30.668	517,856
2022-12-13	31.750	32.050	31.450	31.500	30.236	408,720
2022-12-12	31.500	31.750	31.000	31.600	30.332	380,540
2022-12-09	31.700	31.850	31.400	31.400	30.140	500,207
2022-12-08	31.500	32.000	31.350	31.600	30.332	484,405
2022-12-07	32.700	32.750	31.600	31.600	30.332	1,367,031
2022-12-06	33.500	33.550	33.050	33.050	31.724	723,908
2022-12-05	33.800	34.000	33.450	33.600	32.252	1,236,342
2022-12-02	32.700	33.400	32.500	33.350	32.012	1,346,485
2022-12-01	33.000	33.300	32.500	32.500	31.196	1,021,592
2022-11-30	31.350	32.800	31.350	32.650	31.340	1,423,458
2022-11-29	31.450	31.550	31.200	31.450	30.188	250,527
2022-11-28	31.050	31.450	30.750	31.450	30.188	560,567
2022-11-25	31.600	31.800	31.300	31.300	30.044	437,011
2022-11-24	31.350	31.700	31.000	31.400	30.140	512,552
2022-11-23	31.500	31.500	31.000	31.100	29.852	315,181
2022-11-22	30.950	31.450	30.900	31.150	29.900	512,160
2022-11-21	31.700	31.700	30.750	30.750	29.516	766,500
2022-11-18	32.200	32.500	31.600	31.600	30.332	831,607
2022-11-17	31.850	32.400	31.700	32.200	30.908	513,189
2022-11-16	32.400	32.400	31.750	31.800	30.524	622,565
2022-11-15	31.400	32.450	31.350	32.250	30.956	900,231
2022-11-14	31.700	31.700	31.000	31.250	29.996	689,731
2022-11-11	31.500	32.300	31.000	31.300	30.044	1,162,446

← NewerPage 16 of 21 · 1,219 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.