Chang Wah Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	30.750	31.250	30.700	30.800	29.564	487,631
2022-11-09	30.500	31.800	30.450	31.050	29.804	1,114,627
2022-11-08	30.500	31.100	30.300	30.300	29.084	824,388
2022-11-07	30.000	30.900	30.000	30.350	29.132	891,223
2022-11-04	29.600	29.900	29.150	29.800	28.604	455,503
2022-11-03	29.300	29.650	29.300	29.600	28.412	495,520
2022-11-02	29.350	29.950	29.300	29.700	28.508	476,653
2022-11-01	30.400	30.400	29.100	29.550	28.364	642,576
2022-10-31	28.900	29.150	28.800	29.000	27.837	299,081
2022-10-28	29.150	29.300	28.750	28.750	27.597	295,720
2022-10-27	29.000	29.750	28.800	29.400	28.220	427,947
2022-10-26	29.000	29.250	28.500	28.800	27.645	777,177
2022-10-25	30.000	30.000	29.000	29.000	27.837	432,350
2022-10-24	30.750	30.750	29.800	29.900	28.700	681,145
2022-10-21	31.000	31.400	30.100	30.100	28.892	808,819
2022-10-20	30.450	31.950	30.000	30.900	29.660	2,110,928
2022-10-19	29.950	30.050	29.650	29.950	28.748	528,157
2022-10-18	29.950	30.300	29.500	29.800	28.604	375,706
2022-10-17	29.100	29.700	28.500	29.600	28.412	597,484
2022-10-14	30.150	30.300	29.800	29.950	28.748	551,921
2022-10-13	30.750	30.750	29.150	29.150	27.980	678,993
2022-10-12	30.800	30.950	30.000	30.750	29.516	645,525
2022-10-11	31.800	31.800	30.350	30.600	29.372	1,292,418
2022-10-07	32.600	33.000	32.050	32.250	30.956	831,025
2022-10-06	34.600	34.700	33.200	33.200	31.868	2,551,812
2022-10-05	31.350	34.350	31.350	34.350	32.972	2,809,046
2022-10-04	30.800	31.600	30.300	31.250	29.996	794,063
2022-10-03	28.800	31.650	28.600	30.150	28.940	1,573,480
2022-09-30	28.050	29.000	28.000	28.800	27.645	308,944
2022-09-29	28.900	29.350	28.200	29.250	28.076	592,415
2022-09-28	29.650	29.850	27.850	28.150	27.021	859,679
2022-09-27	29.700	29.750	28.750	29.600	28.412	442,616
2022-09-26	30.050	30.250	28.950	29.300	28.124	1,018,954
2022-09-23	31.650	31.800	30.850	30.850	29.612	487,158
2022-09-22	31.300	31.800	30.800	31.650	30.380	617,910
2022-09-21	32.400	32.400	31.600	31.600	30.332	653,768
2022-09-20	32.800	32.800	32.250	32.400	31.100	271,716
2022-09-19	33.050	33.150	32.300	32.300	31.004	733,217
2022-09-16	33.600	33.700	33.150	33.150	31.820	612,446
2022-09-15	34.150	34.300	33.800	33.850	32.492	519,777
2022-09-14	33.500	34.150	33.000	34.100	32.732	493,183
2022-09-13	34.450	34.450	33.900	34.150	32.780	587,860
2022-09-12	34.200	34.450	33.950	34.150	32.780	735,226
2022-09-08	34.200	34.450	33.700	34.150	32.780	1,155,836
2022-09-07	35.850	35.850	34.000	34.200	32.828	2,352,289
2022-09-06	36.800	37.300	36.000	36.000	34.556	1,739,138
2022-09-05	35.500	37.000	35.500	36.650	35.180	3,194,921
2022-08-24	90.500	90.600	89.200	90.600	34.786	1,824,965
2022-08-23	90.800	92.000	88.800	89.300	34.287	1,723,162
2022-08-22	92.000	92.900	90.500	91.200	35.016	1,492,072
2022-08-19	90.000	91.700	89.500	91.400	35.093	1,180,227
2022-08-18	89.100	90.300	88.200	89.500	34.364	1,432,512
2022-08-17	89.300	90.500	89.000	89.100	34.210	1,003,280
2022-08-16	87.600	89.900	87.400	89.300	34.287	2,130,935
2022-08-15	85.800	87.900	84.700	87.500	33.596	1,926,367
2022-08-12	83.800	85.200	83.200	85.000	32.636	1,257,645
2022-08-11	82.400	84.200	81.500	83.500	32.060	1,712,117
2022-08-10	81.000	81.900	80.500	81.700	31.369	880,087
2022-08-09	79.000	82.000	77.400	81.100	31.138	1,713,802
2022-08-08	78.500	79.800	77.800	78.600	30.179	1,136,637

← NewerPage 17 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.