Chang Wah Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	37.300	37.550	36.550	36.550	36.550	2,138,000
2024-10-29	37.850	37.900	37.050	37.200	37.200	1,877,000
2024-10-28	38.300	38.450	37.650	37.850	37.850	2,013,000
2024-10-25	38.600	38.800	38.000	38.100	38.100	953,000
2024-10-24	38.750	38.900	38.450	38.500	38.500	1,148,000
2024-10-23	38.550	39.050	38.500	38.750	38.750	1,397,000
2024-10-22	38.400	38.800	38.300	38.500	38.500	889,000
2024-10-21	37.850	38.600	37.850	38.500	38.500	1,559,000
2024-10-18	38.450	38.450	37.550	37.650	37.650	2,292,000
2024-10-17	38.400	38.700	38.100	38.100	38.100	989,000
2024-10-16	38.100	38.450	37.950	38.300	38.300	830,000
2024-10-15	38.900	39.050	38.100	38.100	38.100	1,371,000
2024-10-14	38.500	38.900	38.100	38.650	38.650	1,048,000
2024-10-11	38.350	39.100	38.250	38.300	38.300	1,261,000
2024-10-09	38.700	38.900	37.950	38.200	38.200	1,829,000
2024-10-08	39.450	39.450	38.450	38.450	38.450	1,908,000
2024-10-07	39.350	39.650	39.150	39.250	39.250	1,713,000
2024-10-04	38.250	39.450	37.800	39.350	39.350	2,961,000
2024-10-03	38.500	38.500	38.500	38.500	38.500	0
2024-10-02	38.500	38.500	38.500	38.500	38.500	0
2024-10-01	39.500	39.500	38.500	38.500	38.500	2,212,000
2024-09-30	39.800	39.950	39.100	39.100	39.100	1,841,000
2024-09-27	40.150	40.950	39.550	39.650	39.650	3,030,000
2024-09-26	42.100	42.200	40.000	40.000	40.000	5,893,000
2024-09-25	43.800	44.000	41.400	42.000	42.000	15,161,000
2024-09-24	42.600	43.050	41.200	42.800	42.800	11,483,000
2024-09-23	40.250	42.700	40.000	42.650	42.650	18,494,000
2024-09-20	39.850	40.150	38.850	38.850	38.850	2,756,000
2024-09-19	38.000	39.500	38.000	39.100	39.100	2,260,000
2024-09-18	38.950	39.800	38.150	38.300	37.890	2,357,000
2024-09-16	38.900	39.400	38.750	38.950	38.533	1,300,000
2024-09-13	37.750	38.500	37.500	38.450	38.038	1,192,000
2024-09-12	37.850	38.000	37.350	37.400	37.400	1,496,000
2024-09-11	37.700	37.700	36.950	37.250	37.250	1,451,000
2024-09-10	38.800	38.850	37.300	37.450	37.450	1,681,000
2024-09-09	37.500	38.550	37.450	38.400	38.400	841,000
2024-09-06	39.050	39.050	38.250	38.250	38.250	753,000
2024-09-05	38.500	39.250	38.050	38.100	38.100	1,423,000
2024-09-04	38.100	38.900	37.300	38.000	38.000	1,910,000
2024-09-03	39.550	40.250	39.400	39.550	39.550	1,392,000
2024-09-02	40.800	41.000	39.450	39.450	39.450	2,979,000
2024-08-30	39.550	40.800	39.350	40.500	40.500	4,723,000
2024-08-29	38.800	39.950	38.600	39.350	39.350	2,145,000
2024-08-28	40.150	40.200	39.300	39.350	39.350	1,710,000
2024-08-27	39.400	40.300	38.800	39.800	39.800	2,920,000
2024-08-26	38.200	39.650	38.000	39.000	39.000	3,131,000
2024-08-23	37.800	38.450	37.300	38.200	38.200	1,024,000
2024-08-22	37.900	38.300	37.650	37.800	37.800	1,114,000
2024-08-21	37.550	37.900	37.300	37.750	37.750	1,141,000
2024-08-20	38.050	38.600	37.800	37.800	37.800	676,000
2024-08-19	38.550	38.550	37.850	37.900	37.900	638,000
2024-08-16	38.350	38.950	38.150	38.250	38.250	1,214,000
2024-08-15	37.650	38.350	37.350	37.850	37.850	991,000
2024-08-14	37.500	37.950	37.100	37.650	37.650	810,000
2024-08-13	37.400	37.400	36.550	37.000	37.000	872,000
2024-08-12	37.400	37.700	37.000	37.150	37.150	492,000
2024-08-09	37.100	37.650	36.650	36.750	36.750	1,198,000
2024-08-08	36.200	36.850	35.900	36.350	36.350	901,000
2024-08-07	35.250	37.050	34.950	36.600	36.600	1,684,000
2024-08-06	35.000	35.750	32.600	34.550	34.550	3,300,000

← NewerPage 9 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.