Chang Wah Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	106.00	109.50	105.00	108.00	40.656	7,898,995
2022-02-10	107.00	108.50	104.50	107.50	40.468	9,446,390
2022-02-09	106.50	107.50	103.50	107.00	40.280	11,355,565
2022-02-08	100.50	106.00	100.00	105.00	39.527	11,688,870
2022-02-07	101.00	101.00	98.300	99.500	37.456	1,963,637
2022-01-26	99.400	100.50	97.300	98.300	37.005	5,113,982
2022-01-25	98.000	99.300	97.200	98.300	37.005	2,917,247
2022-01-24	99.000	99.000	95.000	98.700	37.155	2,763,435
2022-01-21	99.000	100.50	97.800	98.000	36.892	5,022,372
2022-01-20	99.400	99.600	97.500	98.600	37.118	3,199,365
2022-01-19	99.000	102.50	98.700	98.900	37.231	14,090,617
2022-01-18	97.100	98.800	96.700	98.200	36.967	3,708,125
2022-01-17	96.000	97.000	95.100	97.000	36.515	1,626,945
2022-01-14	95.200	95.800	94.000	95.800	36.064	2,537,155
2022-01-13	96.000	96.000	94.500	95.900	36.101	1,981,070
2022-01-12	97.500	97.500	94.400	95.900	36.101	3,094,390
2022-01-11	97.000	97.000	94.800	95.100	35.800	3,142,207
2022-01-10	97.000	97.000	95.400	96.700	36.402	3,100,667
2022-01-07	97.000	97.300	94.200	95.200	35.838	3,878,187
2022-01-06	96.000	96.300	94.300	96.200	36.214	4,188,577
2022-01-05	99.000	99.000	96.000	96.200	36.214	10,566,357
2022-01-04	102.50	103.00	100.00	100.50	37.833	5,574,462
2022-01-03	105.00	105.50	100.00	101.50	38.209	5,830,205
2021-12-30	105.50	107.50	103.00	104.50	39.339	12,751,332
2021-12-29	103.00	104.50	102.00	104.50	39.339	5,882,590
2021-12-28	102.00	103.00	101.00	102.00	38.398	3,587,150
2021-12-27	104.00	104.50	101.00	101.50	38.209	4,566,375
2021-12-24	105.00	107.00	102.00	104.00	39.151	9,244,457
2021-12-23	103.50	104.00	102.00	103.50	38.962	4,628,060
2021-12-22	104.00	105.50	101.50	103.00	38.774	7,542,910
2021-12-21	100.00	103.50	99.300	102.50	38.586	10,896,305
2021-12-20	99.700	101.50	99.000	99.100	37.306	8,891,557
2021-12-17	99.100	99.500	98.200	98.800	37.193	3,309,615
2021-12-16	98.000	101.00	97.600	98.500	37.080	7,271,117
2021-12-15	94.400	96.500	94.400	95.600	35.988	2,430,702
2021-12-14	96.100	96.400	93.800	94.400	35.537	3,015,397
2021-12-13	97.500	97.600	96.000	96.900	36.478	1,656,215
2021-12-10	96.900	96.900	96.100	96.700	36.402	1,081,502
2021-12-09	96.800	97.700	96.200	97.000	36.515	6,735,025
2021-12-08	100.00	100.50	98.700	99.200	37.088	1,764,225
2021-12-07	99.800	100.50	98.700	99.400	37.163	2,540,182
2021-12-06	97.000	98.500	96.300	98.500	36.826	1,289,692
2021-12-03	97.500	97.500	95.800	97.300	36.378	2,346,037
2021-12-02	98.400	98.400	96.200	97.500	36.453	2,013,847
2021-12-01	98.500	98.600	97.500	98.000	36.640	1,199,625
2021-11-30	99.300	99.800	98.000	99.100	37.051	2,073,632
2021-11-29	96.600	98.500	95.200	98.500	36.826	3,747,312
2021-11-26	100.00	101.00	96.000	98.500	36.826	7,733,952
2021-11-25	101.50	101.50	100.00	100.00	37.387	1,773,832
2021-11-24	102.50	103.50	100.50	100.50	37.574	2,888,115
2021-11-23	103.00	103.00	100.50	102.00	38.135	3,216,750
2021-11-22	102.50	104.50	100.50	103.50	38.696	4,096,920
2021-11-19	101.50	101.50	100.00	101.00	37.761	2,929,280
2021-11-18	103.00	103.50	100.50	101.50	37.948	4,860,335
2021-11-17	104.50	105.00	101.50	102.50	38.322	3,706,730
2021-11-16	105.50	106.00	103.00	104.00	38.883	6,065,622
2021-11-15	105.00	108.00	103.00	106.50	39.817	13,728,042
2021-11-12	101.50	105.50	100.50	104.00	38.883	9,593,825
2021-11-11	101.00	101.00	99.500	99.700	37.275	3,374,965
2021-11-10	101.50	101.50	100.00	100.00	37.387	2,251,272

← NewerPage 20 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.