Chang Wah Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	87.900	89.100	85.500	86.700	32.638	1,010,575
2022-05-11	88.000	88.900	87.400	88.600	33.353	633,187
2022-05-10	85.400	89.800	84.000	88.000	33.127	1,481,035
2022-05-09	89.900	89.900	86.100	86.900	32.713	1,980,492
2022-05-06	91.000	91.000	88.000	90.400	34.031	1,339,412
2022-05-05	91.500	91.500	90.700	91.200	34.332	601,617
2022-05-04	90.500	90.800	89.600	89.900	33.843	555,132
2022-05-03	90.500	91.000	89.400	89.800	33.805	1,014,552
2022-04-29	91.600	92.700	90.000	90.500	34.068	1,373,987
2022-04-28	91.800	92.000	90.300	91.000	34.257	956,862
2022-04-27	90.000	91.600	89.200	90.600	34.106	2,167,095
2022-04-26	93.100	93.500	90.300	92.600	34.859	3,728,675
2022-04-25	94.700	95.000	92.200	92.200	34.708	3,417,025
2022-04-22	97.900	98.200	96.400	96.400	36.290	2,759,020
2022-04-21	99.200	99.800	97.900	97.900	36.854	2,847,315
2022-04-20	98.100	100.50	97.100	98.700	37.155	3,436,915
2022-04-19	98.000	99.800	98.000	99.000	37.268	2,403,767
2022-04-18	97.100	97.400	95.900	97.100	36.553	2,137,415
2022-04-15	98.100	99.000	96.800	98.900	37.231	1,333,985
2022-04-14	99.800	101.00	98.700	99.000	37.268	1,476,930
2022-04-13	97.400	99.000	97.400	98.300	37.005	702,705
2022-04-12	94.000	97.400	94.000	97.400	36.666	1,118,225
2022-04-11	98.100	98.100	95.500	95.700	36.026	2,452,925
2022-04-08	99.900	99.900	98.400	99.100	37.306	1,367,080
2022-04-07	100.50	101.50	98.600	99.000	37.268	1,581,305
2022-04-06	100.00	101.00	98.700	100.50	37.833	747,362
2022-04-01	99.900	100.50	98.500	100.50	37.833	868,597
2022-03-31	102.50	102.50	99.900	100.00	37.645	1,308,790
2022-03-30	103.00	105.00	101.00	101.50	38.209	4,850,545
2022-03-29	101.50	103.00	101.00	101.00	38.021	2,430,560
2022-03-28	100.00	100.50	99.000	100.50	37.833	1,041,310
2022-03-25	101.00	102.50	99.900	100.50	37.833	2,512,637
2022-03-24	99.000	101.00	98.100	100.00	37.645	1,217,430
2022-03-23	100.00	100.00	98.800	98.800	37.193	730,225
2022-03-22	99.200	99.800	98.800	98.800	37.193	981,702
2022-03-21	99.300	100.50	98.500	98.900	37.231	1,780,540
2022-03-18	96.500	98.600	96.000	98.600	37.118	10,731,645
2022-03-17	95.900	97.700	95.900	97.300	36.628	1,679,535
2022-03-16	95.000	95.800	93.400	93.800	35.311	1,427,082
2022-03-15	96.900	96.900	93.500	93.500	35.198	2,078,667
2022-03-14	97.900	98.900	96.900	96.900	36.478	1,269,045
2022-03-11	97.200	97.900	96.500	97.900	36.854	1,139,027
2022-03-10	98.000	98.500	97.500	97.900	36.854	2,343,332
2022-03-09	93.900	96.800	93.500	96.800	36.440	3,170,045
2022-03-08	94.100	96.700	91.900	92.000	34.633	5,573,670
2022-03-07	99.000	99.000	95.700	96.500	36.327	5,348,135
2022-03-04	100.50	101.50	100.50	101.00	38.021	1,834,102
2022-03-03	103.00	104.00	101.50	101.50	38.209	2,892,147
2022-03-02	102.50	102.50	100.50	102.00	38.398	1,478,227
2022-03-01	101.00	103.00	100.50	103.00	38.774	2,188,850
2022-02-25	101.50	102.00	100.00	100.00	37.645	2,019,342
2022-02-24	101.50	102.50	99.900	99.900	37.607	4,116,687
2022-02-23	102.00	103.50	102.00	103.50	38.962	1,904,290
2022-02-22	102.50	103.00	99.900	102.00	38.398	4,215,785
2022-02-21	102.50	104.00	101.00	104.00	39.151	4,302,087
2022-02-18	100.50	103.00	100.50	102.50	38.586	6,256,472
2022-02-17	108.00	108.50	102.00	102.00	38.398	14,664,852
2022-02-16	112.50	113.50	108.00	109.50	41.221	14,561,277
2022-02-15	107.50	113.00	106.00	109.50	41.221	19,721,457
2022-02-14	107.00	107.50	104.00	106.50	40.092	6,298,815

← NewerPage 19 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.