Chang Wah Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	36.200	36.200	35.100	35.100	35.100	1,328,647
2025-04-30	36.500	36.550	35.750	35.950	35.950	1,354,105
2025-04-29	36.700	36.700	35.950	36.350	36.350	1,405,177
2025-04-28	36.700	36.850	36.250	36.800	36.800	1,576,232
2025-04-25	36.200	36.750	36.000	36.350	36.350	2,263,160
2025-04-24	35.500	36.200	35.350	35.750	35.750	1,523,020
2025-04-23	35.500	35.800	35.100	35.550	35.550	2,037,050
2025-04-22	34.500	35.500	34.450	34.700	34.700	1,544,000
2025-04-21	35.650	35.650	34.700	34.850	34.850	786,000
2025-04-18	35.100	36.100	35.050	35.450	35.450	2,272,100
2025-04-17	34.750	35.200	34.500	35.000	35.000	1,082,001
2025-04-16	34.750	35.350	34.350	35.000	35.000	1,610,154
2025-04-15	33.300	34.900	32.900	34.900	34.900	2,288,398
2025-04-14	32.500	32.800	31.500	31.800	31.800	1,433,200
2025-04-11	31.500	32.600	30.450	32.300	32.300	1,576,500
2025-04-10	32.000	32.000	31.350	32.000	32.000	839,000
2025-04-09	29.800	30.500	28.600	29.100	29.100	3,813,000
2025-04-08	28.600	30.100	28.400	30.000	30.000	6,253,321
2025-04-07	31.550	31.550	31.550	31.550	31.550	522,200
2025-04-02	35.800	35.800	35.050	35.050	35.050	871,362
2025-04-01	35.000	35.800	34.850	35.700	35.700	2,297,720
2025-03-31	34.550	35.000	33.950	35.000	35.000	2,522,235
2025-03-28	35.550	35.550	34.500	35.450	35.450	1,466,500
2025-03-27	35.200	35.550	35.050	35.450	35.450	701,000
2025-03-26	35.200	35.500	34.950	35.400	35.400	1,057,500
2025-03-25	35.200	35.400	34.900	35.150	35.150	906,001
2025-03-24	35.450	35.500	35.100	35.100	35.100	696,200
2025-03-21	35.350	35.450	35.150	35.450	35.450	637,000
2025-03-20	35.350	35.550	35.150	35.350	35.350	1,469,300
2025-03-19	35.250	35.500	35.000	35.100	35.100	1,067,000
2025-03-18	35.250	35.600	35.050	35.200	35.200	953,020
2025-03-17	35.150	35.550	34.850	35.150	35.150	1,176,026
2025-03-14	34.500	34.900	34.300	34.650	34.650	594,150
2025-03-13	35.500	35.900	34.400	34.400	34.400	1,682,200
2025-03-12	34.200	34.650	34.200	34.500	34.050	798,300
2025-03-11	33.900	34.250	33.200	34.200	33.754	879,407
2025-03-10	33.900	34.200	33.900	34.200	33.754	505,000
2025-03-07	34.000	34.250	33.850	33.900	33.458	454,689
2025-03-06	34.600	34.600	33.750	33.800	33.800	744,077
2025-03-05	34.000	34.200	33.900	34.150	34.150	367,568
2025-03-04	33.500	34.100	32.900	33.850	33.850	1,590,000
2025-03-03	34.150	34.500	34.150	34.250	34.250	518,699
2025-02-27	35.100	35.100	34.450	34.550	34.550	828,141
2025-02-26	34.900	34.900	34.450	34.700	34.700	1,198,999
2025-02-25	35.300	35.300	34.900	34.950	34.950	480,000
2025-02-24	35.000	35.450	35.000	35.300	35.300	459,120
2025-02-21	35.800	35.800	35.300	35.450	35.450	397,500
2025-02-20	35.900	36.000	35.300	35.300	35.300	1,009,636
2025-02-19	35.700	36.400	35.600	35.900	35.900	1,590,000
2025-02-18	34.950	36.050	34.950	35.700	35.700	1,314,250
2025-02-17	34.800	35.200	34.750	34.850	34.850	365,300
2025-02-14	35.150	35.150	34.750	34.750	34.750	559,000
2025-02-13	34.900	35.150	34.600	35.150	35.150	521,090
2025-02-12	35.250	35.400	34.600	34.750	34.750	660,012
2025-02-11	35.100	35.700	35.100	35.200	35.200	813,223
2025-02-10	34.700	35.150	34.650	35.050	35.050	644,000
2025-02-07	35.300	35.400	35.050	35.050	35.050	762,500
2025-02-06	34.600	35.250	34.600	35.150	35.150	980,510
2025-02-05	34.350	34.700	34.250	34.550	34.550	730,000
2025-02-04	34.300	34.400	33.800	34.350	34.350	908,495

← NewerPage 7 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.