Chang Wah Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	55.100	55.200	50.800	52.300	52.300	7,998,224
2026-04-24	56.900	58.400	53.600	54.500	54.500	12,919,381
2026-04-23	63.000	63.000	55.000	55.500	55.500	32,359,838
2026-04-22	57.000	61.100	56.900	61.100	61.100	24,367,665
2026-04-21	55.500	56.500	54.000	55.600	55.600	11,839,212
2026-04-20	57.300	58.900	54.700	55.700	55.700	31,846,508
2026-04-17	49.800	54.700	49.000	54.700	54.700	22,475,646
2026-04-16	50.100	50.500	49.050	49.750	49.750	3,723,431
2026-04-15	52.100	52.200	49.600	49.700	49.700	8,016,380
2026-04-14	52.700	54.000	51.200	51.800	51.800	10,592,760
2026-04-13	51.700	52.600	51.000	52.000	52.000	6,940,824
2026-04-10	51.500	52.800	49.700	51.700	51.700	12,801,108
2026-04-09	49.050	51.500	48.350	50.900	50.900	15,126,209
2026-04-08	48.200	49.000	47.600	48.800	48.800	9,964,324
2026-04-07	46.500	47.450	45.100	47.250	47.250	3,228,668
2026-04-02	48.250	48.500	46.000	46.000	46.000	4,051,252
2026-04-01	47.900	48.650	47.350	47.600	47.600	5,208,065
2026-03-31	47.750	48.400	46.400	46.700	46.700	6,248,707
2026-03-30	47.200	48.950	47.200	47.750	47.750	9,447,685
2026-03-27	47.250	48.850	45.100	48.850	48.850	7,111,104
2026-03-26	51.500	51.600	47.500	47.600	47.600	13,674,850
2026-03-25	47.500	49.750	47.150	49.400	49.400	10,501,715
2026-03-24	46.100	46.950	44.350	46.300	46.300	4,874,280
2026-03-23	44.000	45.900	43.600	45.600	45.600	1,753,650
2026-03-20	47.000	47.200	45.300	45.450	45.450	3,336,010
2026-03-19	46.800	47.600	46.600	46.800	46.350	2,592,500
2026-03-18	46.800	47.700	46.050	47.600	47.142	3,274,299
2026-03-17	46.700	47.450	46.200	46.200	45.756	3,366,400
2026-03-16	48.000	48.300	46.000	46.200	45.756	7,208,710
2026-03-13	47.750	48.800	47.300	48.600	48.133	6,126,371
2026-03-12	47.950	50.000	47.100	49.500	49.500	10,848,276
2026-03-11	47.800	48.800	47.350	48.000	48.000	4,181,177
2026-03-10	46.250	47.050	45.500	46.950	46.950	3,584,166
2026-03-09	43.950	45.450	43.800	44.500	44.500	5,452,456
2026-03-06	45.700	48.750	44.750	48.600	48.600	13,479,327
2026-03-05	44.200	45.800	44.050	45.550	45.550	3,558,120
2026-03-04	45.000	45.700	42.000	42.700	42.700	4,880,582
2026-03-03	48.300	49.900	45.800	45.950	45.950	5,503,660
2026-03-02	46.750	48.350	46.250	47.650	47.650	4,680,339
2026-02-26	48.300	49.950	46.700	49.700	49.700	6,196,644
2026-02-25	49.650	50.500	47.850	47.900	47.900	6,645,062
2026-02-24	48.100	49.300	47.750	48.350	48.350	2,527,716
2026-02-23	47.350	48.450	46.750	47.900	47.900	3,794,551
2026-02-11	47.900	48.200	47.200	47.300	47.300	3,573,720
2026-02-10	49.000	49.300	47.000	48.000	48.000	4,293,540
2026-02-09	50.700	50.800	48.400	48.700	48.700	4,525,240
2026-02-06	50.300	50.900	49.350	49.350	49.350	5,098,400
2026-02-05	51.600	52.900	50.200	50.300	50.300	6,113,973
2026-02-04	52.800	53.400	52.300	52.500	52.500	4,649,530
2026-02-03	56.300	57.200	52.200	53.200	53.200	11,189,211
2026-02-02	56.100	56.600	53.000	55.200	55.200	9,915,797
2026-01-30	60.500	61.000	57.100	58.000	58.000	12,323,842
2026-01-29	62.500	64.200	58.600	60.200	60.200	21,449,834
2026-01-28	61.600	65.000	60.100	60.600	60.600	16,205,503
2026-01-27	61.200	62.600	59.000	60.100	60.100	13,633,607
2026-01-26	60.600	62.000	56.800	61.200	61.200	19,496,873
2026-01-23	61.500	63.600	56.500	59.100	59.100	29,995,544
2026-01-22	54.300	58.600	53.600	58.600	58.600	25,676,811
2026-01-21	54.600	58.900	52.300	53.300	53.300	31,066,347
2026-01-20	49.500	55.300	49.200	55.300	55.300	28,378,340

← NewerPage 3 of 5 · 243 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.