Chang Wah Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	67.200	69.000	65.400	69.000	69.000	5,490,717
2026-07-20	72.500	72.500	66.200	66.600	66.600	8,500,952
2026-07-17	72.700	74.500	69.800	73.500	73.500	7,251,058
2026-07-16	79.300	79.600	75.300	77.500	77.500	5,881,390
2026-07-15	82.000	83.800	80.100	80.400	80.400	5,653,919
2026-07-14	83.600	83.900	76.300	80.800	80.800	10,383,737
2026-07-13	84.900	85.900	80.300	84.700	84.700	7,246,387
2026-07-10	82.900	82.900	82.900	82.900	82.900	0
2026-07-09	84.500	85.600	81.800	82.900	82.900	5,448,611
2026-07-08	89.300	89.600	82.600	83.500	83.500	10,727,889
2026-07-07	96.100	97.400	88.200	89.300	89.300	15,198,037
2026-07-06	96.600	100.50	93.300	94.200	94.200	24,370,130
2026-07-03	90.600	93.200	87.500	91.600	91.600	23,121,988
2026-07-02	82.400	90.600	81.000	90.600	90.600	11,348,798
2026-07-01	85.000	85.300	80.700	82.400	82.400	8,353,060
2026-06-30	87.100	87.100	82.200	83.900	83.900	9,042,753
2026-06-29	86.600	88.500	83.300	85.000	85.000	10,494,658
2026-06-26	84.900	89.700	84.000	85.100	85.100	15,204,204
2026-06-25	93.700	95.400	86.100	86.600	86.600	21,532,803
2026-06-24	93.500	96.400	89.000	91.600	91.600	23,438,381
2026-06-23	98.000	104.00	92.200	92.700	92.700	37,178,146
2026-06-22	93.800	94.700	93.800	94.700	94.700	6,911,829
2026-06-18	87.100	92.400	83.500	86.100	86.100	14,137,218
2026-06-17	92.500	97.500	89.100	89.100	89.100	6,615,807
2026-06-16	93.200	93.200	90.100	91.900	91.450	2,291,360
2026-06-15	90.100	92.100	88.900	91.800	91.351	2,801,068
2026-06-12	89.100	89.700	85.700	88.000	87.569	2,789,975
2026-06-11	84.300	84.500	79.000	84.000	83.589	3,354,549
2026-06-10	85.500	92.000	80.000	81.800	81.400	5,120,663
2026-06-09	83.300	90.600	83.300	86.500	86.500	3,487,514
2026-06-08	80.800	84.000	80.800	82.500	82.500	5,350,781
2026-06-05	96.900	96.900	89.500	89.700	89.700	8,363,286
2026-06-04	89.200	98.100	81.400	98.100	98.100	11,824,061
2026-06-03	81.500	89.200	80.300	89.200	89.200	26,453,828
2026-06-02	77.500	82.500	74.100	81.100	81.100	33,944,266
2026-06-01	71.300	75.000	71.300	75.000	75.000	12,104,769
2026-05-29	66.500	68.400	64.600	68.200	68.200	27,021,340
2026-05-28	62.000	67.200	61.400	66.400	66.400	30,318,071
2026-05-27	60.800	63.500	59.600	61.100	61.100	28,316,758
2026-05-26	56.500	60.300	55.800	60.300	60.300	23,746,366
2026-05-25	53.000	55.000	52.500	54.900	54.900	8,468,658
2026-05-22	51.800	52.200	51.200	51.900	51.900	3,462,790
2026-05-21	49.800	51.500	49.700	51.400	51.400	4,435,322
2026-05-20	48.200	50.000	48.000	48.600	48.600	2,390,357
2026-05-19	49.000	49.500	47.750	48.500	48.500	2,713,000
2026-05-18	48.200	49.150	47.050	48.850	48.850	3,237,215
2026-05-15	50.200	51.200	48.850	49.050	49.050	4,648,114
2026-05-14	51.200	51.300	49.800	49.800	49.800	3,953,100
2026-05-13	51.800	51.800	50.300	50.800	50.800	4,783,400
2026-05-12	54.200	54.400	51.600	52.700	52.700	6,332,630
2026-05-11	53.500	54.500	52.600	53.700	53.700	8,163,194
2026-05-08	52.500	53.900	51.600	52.600	52.600	9,822,207
2026-05-07	51.800	52.600	51.600	52.000	52.000	3,958,500
2026-05-06	53.400	53.400	49.600	51.800	51.800	8,853,501
2026-05-05	52.600	53.300	51.100	52.900	52.900	4,398,675
2026-05-04	51.700	52.500	51.400	52.000	52.000	5,963,015
2026-04-30	54.500	54.500	51.300	51.600	51.600	7,607,862
2026-04-29	52.900	54.200	51.800	54.000	54.000	4,166,147
2026-04-28	52.300	54.300	51.800	52.800	52.800	4,520,090
2026-04-27	55.100	55.200	50.800	52.300	52.300	7,998,224

← NewerPage 2 of 3 · 125 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.