Chang Wah Electromaterials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	51.100	51.800	51.000	51.200	51.200	1,016,535
2026-10-16	52.100	53.000	51.600	52.200	52.200	1,662,712
2026-10-15	51.000	51.900	50.700	51.500	51.500	2,471,106
2026-10-14	52.800	53.700	52.200	52.200	52.200	3,026,113
2026-10-13	52.200	52.800	51.200	52.200	52.200	3,598,050
2026-10-12	50.200	52.500	50.200	52.200	52.200	2,883,322
2026-10-08	51.600	51.900	50.500	50.500	50.500	2,087,456
2026-10-07	51.700	52.700	51.400	51.500	51.500	2,431,000
2026-10-06	52.300	52.600	50.800	51.000	51.000	1,772,050
2026-10-05	51.200	52.700	50.800	51.700	51.700	4,652,630
2026-10-02	50.200	50.900	49.850	50.700	50.700	1,971,357
2026-10-01	50.300	50.500	50.000	50.200	50.200	871,816
2026-09-30	50.000	50.400	50.000	50.200	50.200	930,200
2026-09-29	49.750	50.000	49.400	49.700	49.700	661,370
2026-09-24	49.400	49.700	48.750	49.700	49.700	1,564,600
2026-09-23	50.200	50.300	49.550	49.550	49.550	1,021,562
2026-09-22	50.400	50.400	49.700	49.900	49.900	1,779,178
2026-09-21	50.900	50.900	49.900	49.900	49.900	1,341,111
2026-09-18	50.600	50.700	49.900	50.700	50.700	1,801,493
2026-09-17	49.500	50.700	49.500	50.100	50.100	1,856,486
2026-09-16	49.450	49.950	49.000	49.250	49.250	876,850
2026-09-15	49.900	50.200	49.450	49.450	49.450	869,160
2026-09-14	49.250	50.600	48.250	50.200	50.200	2,238,187
2026-09-11	48.900	49.250	48.600	49.000	49.000	1,227,197
2026-09-10	49.850	50.100	49.450	49.450	49.450	1,241,100
2026-09-09	50.100	50.800	49.850	49.850	49.850	1,209,502
2026-09-08	50.400	50.600	49.200	50.000	50.000	2,106,100
2026-09-07	51.100	51.200	49.900	49.900	49.900	1,647,050
2026-09-04	49.700	50.700	49.300	50.500	50.500	1,630,140
2026-09-03	50.800	51.100	49.200	49.200	49.200	1,804,099
2026-09-02	50.000	51.200	49.800	50.600	50.600	1,690,000
2026-09-01	50.200	50.800	50.100	50.300	50.300	1,374,209
2026-08-31	50.900	51.000	49.500	50.200	50.200	3,071,601
2026-08-28	51.100	53.900	50.800	51.400	51.400	5,556,604
2026-08-27	51.600	51.800	50.700	50.700	50.700	2,024,240
2026-08-26	49.800	52.200	49.650	51.300	51.300	4,052,754
2026-08-25	49.000	49.400	47.800	49.300	49.300	1,954,305
2026-08-24	48.550	50.100	48.550	49.000	49.000	2,048,397
2026-08-21	50.000	50.000	48.700	48.800	48.800	2,982,549
2026-08-20	52.300	52.700	48.850	50.200	50.200	10,631,840
2026-08-19	53.800	54.500	50.900	51.000	51.000	22,685,983
2026-08-18	49.300	54.400	49.150	54.400	54.400	12,907,167
2026-08-17	50.000	51.600	49.100	49.500	49.500	2,711,551
2026-08-14	49.000	51.400	48.750	49.650	49.650	4,433,770
2026-08-13	49.200	49.600	48.800	48.950	48.950	1,451,001
2026-08-12	49.000	49.750	48.650	48.700	48.700	1,550,375
2026-08-11	48.500	49.300	48.200	48.550	48.550	1,731,100
2026-08-10	48.000	49.350	48.000	48.800	48.800	2,036,165
2026-08-07	47.550	48.400	47.150	47.350	47.350	2,338,351
2026-08-06	47.600	47.900	46.050	47.250	47.250	1,761,000
2026-08-05	47.600	48.500	47.000	47.250	47.250	2,460,411
2026-08-04	46.400	47.450	45.900	46.900	46.900	2,014,413
2026-08-03	45.800	48.100	44.850	47.000	47.000	2,805,950
2026-07-31	43.800	45.700	43.800	45.650	45.650	3,112,400
2026-07-30	42.050	43.150	41.200	41.550	41.550	3,642,016
2026-07-29	44.850	44.850	40.850	42.050	42.050	5,666,500
2026-07-28	46.000	46.000	44.300	44.350	44.350	2,949,260
2026-07-27	47.850	47.900	46.400	47.100	47.100	2,062,131
2026-07-24	47.900	49.000	47.500	47.700	47.700	2,070,050
2026-07-23	49.400	49.950	47.750	48.300	48.300	2,476,350

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	2.0000 TWD
2025-12-18	0.7100 TWD
2025-06-19	2.0000 TWD
2024-12-19	0.7000 TWD
2024-06-24	1.9605 TWD
2023-12-21	0.5404 TWD
2023-06-15	1.8000 TWD
2022-12-15	0.7300 TWD
2022-06-17	1.6200 TWD
2021-12-09	0.3800 TWD
2021-08-09	1.0173 TWD
2020-12-17	0.2600 TWD
2020-07-16	8.5000 TWD
2019-12-12	4.1000 TWD
2019-07-16	12.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.