Chang Wah Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	34.000	34.300	33.200	34.300	34.300	936,005
2025-01-22	34.150	34.350	34.000	34.250	34.250	484,000
2025-01-21	33.700	34.200	33.650	34.100	34.100	525,000
2025-01-20	33.400	34.400	33.350	33.700	33.700	621,000
2025-01-17	33.050	33.500	33.050	33.350	33.350	283,000
2025-01-16	32.950	33.250	32.900	33.050	33.050	398,000
2025-01-15	32.500	32.750	32.500	32.650	32.650	327,000
2025-01-14	32.100	32.600	32.100	32.500	32.500	334,000
2025-01-13	32.900	32.900	31.900	32.150	32.150	1,308,000
2025-01-10	33.000	33.000	32.600	32.950	32.950	524,000
2025-01-09	33.550	33.550	32.500	32.750	32.750	1,085,000
2025-01-08	33.450	33.500	33.150	33.500	33.500	327,000
2025-01-07	33.550	33.700	33.300	33.450	33.450	405,000
2025-01-06	33.200	33.400	33.000	33.400	33.400	517,000
2025-01-03	33.350	33.350	32.900	33.000	33.000	558,000
2025-01-02	33.450	33.700	33.000	33.350	33.350	689,000
2024-12-31	32.850	33.400	32.700	33.400	33.400	378,000
2024-12-30	33.150	33.200	32.850	32.900	32.900	522,000
2024-12-27	33.350	33.400	33.150	33.150	33.150	373,000
2024-12-26	33.350	33.600	33.150	33.400	33.400	394,000
2024-12-25	33.100	33.400	33.100	33.250	33.250	553,000
2024-12-24	33.400	33.750	33.100	33.100	33.100	608,000
2024-12-23	33.100	33.450	33.100	33.400	33.400	400,000
2024-12-20	33.250	33.400	32.950	32.950	32.950	826,000
2024-12-19	33.100	33.500	33.000	33.050	33.050	819,000
2024-12-18	33.550	33.950	33.150	33.950	33.540	413,000
2024-12-17	33.050	34.000	32.850	33.500	33.095	1,186,000
2024-12-16	34.400	34.550	33.450	33.450	33.046	2,050,000
2024-12-13	35.000	35.000	33.900	34.550	34.133	1,455,000
2024-12-12	35.300	35.400	34.750	35.000	35.000	548,000
2024-12-11	34.950	35.150	34.800	34.950	34.950	568,000
2024-12-10	35.000	35.300	34.850	35.050	35.050	442,000
2024-12-09	35.400	35.450	34.800	35.000	35.000	1,070,000
2024-12-06	35.900	35.900	35.300	35.400	35.400	751,000
2024-12-05	35.150	36.100	35.150	35.750	35.750	1,606,000
2024-12-04	35.200	35.600	35.200	35.350	35.350	566,000
2024-12-03	35.750	35.750	35.000	35.350	35.350	1,455,000
2024-12-02	34.600	34.800	34.450	34.450	34.450	453,000
2024-11-29	34.200	34.650	33.700	34.400	34.400	378,000
2024-11-28	34.050	34.400	33.750	34.200	34.200	1,032,000
2024-11-27	34.850	35.150	34.000	34.000	34.000	1,405,000
2024-11-26	35.050	35.300	34.900	35.100	35.100	689,000
2024-11-25	35.150	35.350	34.900	35.050	35.050	1,049,000
2024-11-22	34.600	35.300	34.600	34.700	34.700	1,150,000
2024-11-21	33.950	34.500	33.950	34.350	34.350	534,000
2024-11-20	34.450	34.600	33.700	33.850	33.850	1,082,083
2024-11-19	33.550	34.450	33.550	34.450	34.450	592,000
2024-11-18	34.600	34.600	33.250	33.400	33.400	2,166,000
2024-11-15	34.300	35.000	34.300	34.800	34.800	562,000
2024-11-14	35.200	35.200	34.150	34.300	34.300	1,380,000
2024-11-13	34.850	35.250	34.750	34.900	34.900	738,000
2024-11-12	35.200	35.400	34.750	34.850	34.850	1,878,000
2024-11-11	36.000	36.000	35.250	35.450	35.450	1,783,000
2024-11-08	36.800	36.850	35.850	35.950	35.950	1,907,000
2024-11-07	36.700	37.250	36.600	36.650	36.650	918,000
2024-11-06	36.700	37.500	36.500	36.600	36.600	1,042,000
2024-11-05	36.600	36.950	36.300	36.350	36.350	788,000
2024-11-04	37.500	37.500	36.450	36.450	36.450	1,572,000
2024-11-01	36.000	37.600	35.600	37.550	37.550	1,309,000
2024-10-31	36.550	36.550	36.550	36.550	36.550	0

← NewerPage 8 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.