Chang Wah Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	75.500	77.300	75.000	77.000	29.564	536,927
2022-08-04	74.000	74.100	72.000	73.900	28.374	590,125
2022-08-03	74.400	74.800	73.700	73.800	28.336	316,495
2022-08-02	76.900	76.900	73.700	74.400	28.566	679,460
2022-08-01	77.400	77.400	76.300	76.800	29.488	336,955
2022-07-29	78.400	78.800	77.000	77.400	29.718	518,067
2022-07-28	79.200	79.200	77.300	77.500	29.756	396,792
2022-07-27	77.000	78.000	75.300	77.800	29.871	357,937
2022-07-26	79.300	79.300	76.500	76.500	29.372	1,045,107
2022-07-25	80.100	80.100	79.100	79.800	30.639	799,415
2022-07-22	81.400	82.400	80.900	80.900	31.062	995,412
2022-07-21	82.100	83.000	81.100	81.600	31.330	1,267,865
2022-07-20	85.300	85.600	81.000	82.000	31.484	4,028,317
2022-07-19	80.100	81.900	80.100	81.200	31.177	767,225
2022-07-18	81.800	81.800	80.500	81.100	31.138	571,995
2022-07-15	80.800	81.800	79.300	80.900	31.062	894,430
2022-07-14	77.200	80.800	76.200	80.800	31.023	1,551,610
2022-07-13	76.500	78.500	76.500	78.000	29.948	1,579,790
2022-07-12	76.500	76.500	74.100	74.900	28.758	1,193,110
2022-07-11	77.600	78.400	76.100	77.700	29.833	1,849,172
2022-07-08	71.800	77.000	71.800	77.000	29.564	2,139,172
2022-07-07	69.400	72.500	68.600	71.300	27.376	1,403,852
2022-07-06	71.800	72.300	68.500	68.600	26.339	998,845
2022-07-05	74.200	74.900	70.000	72.000	27.645	751,340
2022-07-04	69.700	72.900	69.700	72.800	27.952	926,345
2022-07-01	74.500	74.700	72.300	72.500	27.837	1,938,427
2022-06-30	77.100	77.100	74.000	75.200	28.873	1,195,490
2022-06-29	77.000	78.200	77.000	77.600	29.795	559,175
2022-06-28	79.000	79.000	77.600	78.600	30.179	531,240
2022-06-27	78.200	80.400	78.200	79.300	30.447	1,299,780
2022-06-24	78.500	78.800	76.200	77.600	29.795	999,837
2022-06-23	77.800	78.500	75.600	77.400	29.718	1,162,877
2022-06-22	82.700	82.700	76.900	77.400	29.718	3,375,050
2022-06-21	80.400	82.300	80.300	82.200	31.561	1,350,237
2022-06-20	85.000	85.100	80.000	80.300	30.831	2,764,437
2022-06-17	85.000	85.700	84.000	84.900	32.598	1,268,267
2022-06-16	91.200	91.300	87.600	88.000	33.127	1,133,592
2022-06-15	90.600	91.800	89.900	90.200	33.956	623,040
2022-06-14	89.100	89.700	87.700	89.500	33.692	1,274,095
2022-06-13	90.000	91.500	90.000	90.100	33.918	850,267
2022-06-10	90.600	92.000	90.000	91.700	34.520	866,997
2022-06-09	92.100	92.200	91.100	91.400	34.407	769,757
2022-06-08	94.300	94.300	92.400	92.500	34.821	886,667
2022-06-07	92.300	93.300	92.300	93.000	35.010	751,600
2022-06-06	93.000	93.100	92.300	92.700	34.897	265,578
2022-06-02	94.000	94.000	93.000	93.000	35.010	558,480
2022-06-01	94.300	94.500	93.300	94.000	35.386	692,520
2022-05-31	93.700	94.500	92.300	94.500	35.574	1,893,805
2022-05-30	94.600	95.300	93.700	93.700	35.273	1,644,505
2022-05-27	92.900	94.000	92.300	93.700	35.273	2,168,752
2022-05-26	93.100	93.200	91.500	91.500	34.445	706,017
2022-05-25	90.700	92.700	89.900	92.400	34.784	1,067,637
2022-05-24	92.000	92.600	89.800	90.100	33.918	1,082,597
2022-05-23	92.700	92.700	91.100	92.100	34.671	593,315
2022-05-20	93.000	93.700	91.500	92.000	34.633	1,139,367
2022-05-19	90.500	92.900	89.800	92.400	34.784	1,165,547
2022-05-18	91.900	92.400	90.500	92.200	34.708	1,226,567
2022-05-17	90.200	91.200	89.500	90.800	34.181	762,967
2022-05-16	90.500	90.700	89.300	89.500	33.692	885,920
2022-05-13	86.800	89.000	86.800	88.700	33.391	1,320,330

← NewerPage 18 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.