Chang Wah Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	37.250	38.100	37.250	37.800	37.800	2,157,850
2025-10-20	38.100	38.100	36.800	37.250	37.250	3,778,994
2025-10-17	38.750	39.800	37.850	38.200	38.200	4,162,526
2025-10-16	39.950	40.500	39.000	39.300	39.300	11,607,290
2025-10-15	36.400	38.600	36.050	38.100	38.100	4,577,060
2025-10-14	37.850	38.800	36.200	36.200	36.200	5,890,579
2025-10-13	36.800	38.100	36.650	37.600	37.600	5,792,215
2025-10-09	40.150	40.800	39.150	39.900	39.900	22,564,868
2025-10-08	37.500	40.450	37.500	39.250	39.250	24,339,720
2025-10-07	36.800	37.500	35.600	36.800	36.800	5,591,708
2025-10-03	34.800	36.500	34.450	36.350	36.350	6,344,287
2025-10-02	34.400	34.950	33.550	33.800	33.800	1,009,000
2025-10-01	34.600	35.100	34.000	34.100	34.100	1,877,004
2025-09-30	34.500	34.600	34.250	34.400	34.400	509,000
2025-09-29	34.500	34.500	34.500	34.500	34.500	0
2025-09-26	34.750	34.800	34.000	34.500	34.500	822,100
2025-09-25	35.900	35.900	34.550	34.900	34.900	1,278,072
2025-09-24	36.000	36.100	35.200	35.850	35.850	1,077,500
2025-09-23	35.500	36.100	34.450	35.900	35.900	2,501,018
2025-09-22	35.550	35.750	35.250	35.450	35.450	1,247,196
2025-09-19	34.700	35.600	34.700	35.450	35.450	1,784,049
2025-09-18	34.450	34.950	34.450	34.650	34.650	726,101
2025-09-17	34.500	34.600	34.200	34.350	34.350	556,501
2025-09-16	34.450	34.500	34.150	34.350	34.350	514,485
2025-09-15	34.300	34.650	34.100	34.350	34.350	765,060
2025-09-12	34.300	34.500	34.200	34.350	34.350	627,015
2025-09-11	34.500	34.600	34.150	34.250	34.250	1,341,328
2025-09-10	34.700	34.700	34.050	34.550	34.550	1,062,200
2025-09-09	34.800	34.850	34.400	34.650	34.650	614,004
2025-09-08	34.250	34.750	34.200	34.550	34.550	829,050
2025-09-05	34.350	34.350	34.000	34.250	34.250	679,500
2025-09-04	34.500	34.900	34.100	34.200	34.200	1,333,530
2025-09-03	34.200	34.300	33.900	34.200	34.200	942,283
2025-09-02	34.100	34.400	33.700	34.000	34.000	1,244,267
2025-09-01	33.700	34.300	33.600	33.900	33.900	1,672,200
2025-08-29	33.300	34.100	33.000	33.850	33.850	1,410,123
2025-08-28	32.750	33.350	32.700	33.000	33.000	811,000
2025-08-27	32.800	32.900	32.400	32.750	32.750	689,041
2025-08-26	31.950	32.800	31.900	32.600	32.600	1,266,667
2025-08-25	32.250	32.250	31.700	32.000	32.000	789,026
2025-08-22	31.800	32.400	31.250	31.700	31.700	1,661,500
2025-08-21	30.300	32.000	30.250	31.850	31.850	2,158,500
2025-08-20	30.300	30.300	30.000	30.150	30.150	855,340
2025-08-19	30.400	30.450	30.250	30.350	30.350	586,900
2025-08-18	30.450	30.650	30.300	30.350	30.350	540,366
2025-08-15	30.400	30.550	30.300	30.400	30.400	580,500
2025-08-14	30.450	30.700	30.450	30.450	30.450	581,611
2025-08-13	30.600	30.800	30.400	30.550	30.550	684,700
2025-08-12	30.750	30.750	30.350	30.550	30.550	778,000
2025-08-11	31.200	31.200	30.400	30.750	30.750	1,019,073
2025-08-08	32.000	32.300	31.150	31.200	31.200	718,390
2025-08-07	32.000	32.600	31.600	31.700	31.700	863,000
2025-08-06	31.750	31.950	31.400	31.600	31.600	636,010
2025-08-05	31.450	32.250	31.450	31.800	31.800	1,085,039
2025-08-04	30.850	31.200	30.300	31.100	31.100	598,017
2025-08-01	30.650	30.650	30.650	30.650	30.650	532,806
2025-07-31	31.350	31.400	30.400	30.650	30.650	1,134,018
2025-07-30	31.700	31.700	31.350	31.650	31.650	222,341
2025-07-29	32.100	32.100	31.400	31.500	31.500	418,010
2025-07-28	31.900	32.300	31.700	32.100	32.100	510,500

← NewerPage 5 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.