Chang Wah Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	31.900	32.300	31.700	32.100	32.100	510,500
2025-07-25	31.750	32.250	31.350	31.900	31.900	944,248
2025-07-24	31.750	32.000	31.400	31.650	31.650	390,500
2025-07-23	31.050	31.850	31.000	31.700	31.700	609,030
2025-07-22	31.800	31.850	30.850	30.850	30.850	590,040
2025-07-21	32.000	32.000	31.500	31.800	31.800	310,000
2025-07-18	32.100	32.100	31.500	31.700	31.700	446,000
2025-07-17	31.200	32.000	31.200	31.900	31.900	558,692
2025-07-16	30.500	31.100	30.500	31.000	31.000	366,000
2025-07-15	30.850	30.900	30.500	30.500	30.500	243,000
2025-07-14	30.950	30.950	30.600	30.600	30.600	244,000
2025-07-11	30.950	30.950	30.650	30.900	30.900	223,000
2025-07-10	30.650	31.000	30.500	30.850	30.850	377,150
2025-07-09	30.400	30.650	30.250	30.250	30.250	577,000
2025-07-08	30.550	30.550	30.200	30.500	30.500	309,000
2025-07-07	31.000	31.000	30.400	30.900	30.900	238,000
2025-07-04	31.500	31.550	30.700	30.800	30.800	286,200
2025-07-03	31.050	31.500	31.000	31.450	31.450	270,000
2025-07-02	30.650	31.100	30.600	31.000	31.000	194,000
2025-07-01	31.050	31.050	30.450	30.650	30.650	231,060
2025-06-30	31.300	31.300	30.500	30.550	30.550	428,020
2025-06-27	31.550	31.550	31.000	31.000	31.000	217,250
2025-06-26	31.600	31.650	31.350	31.350	31.350	285,000
2025-06-25	31.200	31.700	31.200	31.350	31.350	315,100
2025-06-24	30.800	31.450	30.800	31.250	31.250	322,500
2025-06-23	30.700	30.750	30.200	30.750	30.750	455,000
2025-06-20	31.300	31.400	30.900	31.150	31.150	398,050
2025-06-19	31.700	31.950	31.350	31.350	31.350	524,044
2025-06-18	32.200	32.400	31.950	32.250	32.250	371,067
2025-06-17	31.550	32.350	31.550	32.200	32.200	529,051
2025-06-16	31.300	31.600	31.100	31.600	31.600	460,000
2025-06-13	31.800	31.950	31.350	31.400	30.954	800,050
2025-06-12	32.400	32.400	31.700	31.800	31.800	943,000
2025-06-11	32.400	32.550	32.200	32.200	32.200	575,000
2025-06-10	32.200	32.600	32.200	32.400	32.400	424,600
2025-06-09	32.650	32.700	32.100	32.150	32.150	448,000
2025-06-06	32.550	32.750	32.100	32.500	32.500	443,090
2025-06-05	32.500	32.750	32.050	32.100	32.100	871,010
2025-06-04	32.750	33.000	32.500	32.650	32.650	882,008
2025-06-03	33.850	33.900	32.500	32.550	32.550	1,956,059
2025-06-02	34.800	34.800	33.700	33.750	33.750	984,120
2025-05-29	35.450	35.450	34.900	34.900	34.900	1,283,500
2025-05-28	35.450	35.700	34.900	35.400	35.400	1,486,000
2025-05-27	34.700	35.600	34.550	35.450	35.450	1,850,060
2025-05-26	34.600	35.150	34.400	34.750	34.750	1,206,250
2025-05-23	35.850	35.850	34.700	34.700	34.700	814,307
2025-05-22	36.050	36.150	35.400	35.850	35.850	1,408,000
2025-05-21	35.550	36.300	35.450	36.050	36.050	1,506,510
2025-05-20	35.200	35.800	35.200	35.450	35.450	858,000
2025-05-19	35.100	35.300	34.850	35.200	35.200	627,500
2025-05-16	35.100	35.300	34.900	35.100	35.100	589,170
2025-05-15	35.200	35.350	34.750	35.050	35.050	695,000
2025-05-14	35.550	35.550	35.000	35.200	35.200	531,000
2025-05-13	36.200	36.200	35.200	35.200	35.200	902,938
2025-05-12	35.800	36.000	35.350	35.400	35.400	990,032
2025-05-09	35.250	36.300	35.150	36.150	36.150	2,627,500
2025-05-08	34.450	35.550	34.450	35.250	35.250	1,236,030
2025-05-07	34.600	34.600	34.050	34.300	34.300	501,084
2025-05-06	34.300	34.650	34.000	34.400	34.400	657,500
2025-05-05	35.100	35.200	34.100	34.150	34.150	1,248,906

← NewerPage 6 of 21 · 1,218 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.