Chang Wah Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	48.700	49.750	47.650	47.900	47.900	8,737,800
2026-01-15	48.450	48.600	47.300	48.000	48.000	4,522,665
2026-01-14	48.950	49.250	47.650	48.400	48.400	7,639,743
2026-01-13	48.850	48.850	47.500	48.200	48.200	6,106,950
2026-01-12	47.550	49.400	46.900	48.450	48.450	10,030,670
2026-01-09	45.350	47.400	44.150	46.650	46.650	6,274,653
2026-01-08	47.650	47.650	44.850	45.300	45.300	9,173,801
2026-01-07	49.050	49.100	47.500	47.500	47.500	14,530,691
2026-01-06	45.850	50.000	45.450	47.800	47.800	24,254,487
2026-01-05	46.050	47.800	44.900	45.550	45.550	15,688,460
2026-01-02	44.950	46.200	44.000	45.550	45.550	12,537,497
2025-12-31	44.350	46.950	43.900	44.700	44.700	19,757,807
2025-12-30	43.000	45.500	42.400	43.650	43.650	28,308,146
2025-12-29	40.950	44.000	40.700	42.600	42.600	17,885,560
2025-12-26	39.900	40.300	39.250	40.000	40.000	3,142,800
2025-12-24	39.600	40.900	39.500	39.550	39.550	3,777,298
2025-12-23	40.050	40.050	39.100	39.500	39.500	1,998,807
2025-12-22	40.400	40.400	39.850	39.950	39.950	1,212,069
2025-12-19	40.000	40.200	39.000	39.900	39.900	4,623,361
2025-12-18	40.450	40.500	39.550	39.600	39.600	2,270,345
2025-12-17	41.000	41.600	40.600	41.000	40.550	1,647,902
2025-12-16	41.950	41.950	40.100	40.600	40.154	2,695,892
2025-12-15	41.800	42.250	41.500	41.800	41.341	1,576,050
2025-12-12	42.400	43.000	42.200	42.450	41.984	2,692,905
2025-12-11	42.600	42.600	41.650	42.400	42.400	2,639,650
2025-12-10	43.200	43.200	41.900	42.100	42.100	3,526,630
2025-12-09	42.600	43.800	42.050	42.700	42.700	5,877,991
2025-12-08	41.400	42.400	41.350	42.200	42.200	2,558,305
2025-12-05	42.000	42.200	41.000	41.350	41.350	2,315,600
2025-12-04	42.500	42.500	41.250	41.500	41.500	5,236,637
2025-12-03	42.400	44.400	42.250	42.700	42.700	12,841,875
2025-12-02	40.800	42.950	40.800	41.700	41.700	6,553,022
2025-12-01	40.650	41.450	40.500	40.950	40.950	3,341,279
2025-11-28	41.900	41.950	40.500	40.650	40.650	7,426,186
2025-11-27	41.400	43.150	41.300	43.050	43.050	8,821,912
2025-11-26	42.250	42.300	40.750	41.100	41.100	4,687,096
2025-11-25	45.000	45.000	41.550	41.550	41.550	6,236,915
2025-11-24	44.150	44.900	43.250	43.900	43.900	4,312,057
2025-11-21	45.500	45.850	43.000	43.850	43.850	6,828,773
2025-11-20	47.200	47.450	45.650	46.450	46.450	6,185,346
2025-11-19	45.500	47.000	45.000	46.000	46.000	7,127,623
2025-11-18	45.100	46.750	44.550	45.650	45.650	8,495,416
2025-11-17	47.300	48.550	45.750	46.200	46.200	9,277,605
2025-11-14	45.500	47.250	45.500	46.250	46.250	7,303,570
2025-11-13	47.650	49.800	46.500	46.950	46.950	16,885,729
2025-11-12	46.950	51.000	46.750	47.700	47.700	26,889,961
2025-11-11	44.100	47.100	44.100	46.450	46.450	25,370,428
2025-11-10	42.350	43.800	40.800	43.050	43.050	12,868,581
2025-11-07	40.950	42.800	40.000	41.450	41.450	12,494,606
2025-11-06	41.000	42.400	40.500	41.600	41.600	17,529,605
2025-11-05	39.500	40.800	39.200	40.700	40.700	5,385,410
2025-11-04	40.700	41.300	39.900	40.050	40.050	9,936,320
2025-11-03	40.800	41.300	39.600	40.500	40.500	12,845,250
2025-10-31	38.900	40.600	38.650	40.300	40.300	15,123,685
2025-10-30	39.550	39.750	38.150	38.700	38.700	5,146,400
2025-10-29	38.850	39.300	38.300	39.000	39.000	3,562,613
2025-10-28	39.150	39.450	37.850	38.850	38.850	4,965,675
2025-10-27	37.500	39.600	37.000	38.850	38.850	4,402,680
2025-10-23	37.750	37.750	37.000	37.000	37.000	1,922,532
2025-10-22	37.800	38.050	37.450	37.900	37.900	1,496,200

← NewerPage 4 of 21 · 1,217 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.