Chang Wah Electromaterials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	46.200	46.350	45.550	45.750	41.729	1,856,204
2024-07-31	45.200	46.600	44.850	45.850	41.820	2,092,645
2024-07-30	44.350	45.600	44.150	45.450	41.455	1,679,000
2024-07-29	45.250	45.600	44.150	44.350	40.452	1,496,515
2024-07-26	44.400	45.350	43.950	44.850	40.908	2,353,124
2024-07-23	44.600	45.650	44.600	45.550	41.546	2,110,400
2024-07-22	45.150	45.400	43.700	44.600	40.680	2,593,423
2024-07-19	45.750	46.000	45.100	45.350	41.364	1,873,000
2024-07-18	46.200	46.200	45.450	45.850	41.820	2,132,000
2024-07-17	46.300	46.700	45.850	46.350	42.276	2,362,282
2024-07-16	45.650	46.100	45.600	46.000	41.957	1,859,715
2024-07-15	45.900	46.100	45.250	45.400	41.410	2,797,320
2024-07-12	45.300	45.450	44.850	45.400	41.410	2,297,825
2024-07-11	44.500	46.300	44.400	45.100	41.136	4,026,536
2024-07-10	44.450	44.550	44.150	44.300	40.406	1,664,597
2024-07-09	45.250	45.250	44.200	44.250	40.361	2,550,030
2024-07-08	45.500	45.800	44.800	45.100	41.136	2,557,530
2024-07-05	45.000	45.800	44.800	45.350	41.364	3,814,011
2024-07-04	45.300	45.400	44.400	44.650	40.726	3,280,259
2024-07-03	44.750	45.800	43.850	44.700	40.771	6,630,029
2024-07-02	44.650	44.700	43.850	44.350	40.452	4,592,107
2024-07-01	45.350	45.800	44.550	44.800	40.862	4,092,300
2024-06-28	47.100	47.700	45.350	45.350	41.364	5,368,301
2024-06-27	47.150	47.200	46.600	47.050	42.915	1,684,200
2024-06-26	47.000	47.500	46.750	47.150	43.006	2,129,000
2024-06-25	47.300	47.700	46.750	46.800	42.687	3,611,080
2024-06-24	46.400	47.400	45.650	46.650	42.550	4,294,500
2024-06-21	48.100	48.900	47.750	47.800	41.811	6,623,392
2024-06-20	49.050	49.300	47.600	48.100	42.073	10,525,990
2024-06-19	51.400	51.400	48.850	49.050	42.904	8,223,914
2024-06-18	51.600	52.000	51.100	51.100	44.697	2,663,100
2024-06-17	51.200	52.000	50.900	51.200	44.785	3,041,700
2024-06-14	51.700	52.100	50.900	51.100	44.697	2,738,055
2024-06-13	52.000	52.300	51.300	51.500	45.047	3,327,818
2024-06-12	51.400	52.100	50.500	51.900	45.397	7,236,616
2024-06-11	51.700	52.300	50.600	51.400	44.959	9,081,500
2024-06-07	49.700	52.100	49.500	51.700	45.222	8,257,601
2024-06-06	50.700	50.700	49.000	49.750	43.516	10,135,497
2024-06-05	52.000	52.000	48.900	50.200	43.910	13,425,246
2024-06-04	51.500	51.900	49.550	50.300	43.997	14,560,150
2024-06-03	52.800	53.300	50.900	51.500	45.047	11,941,149
2024-05-31	54.800	56.700	52.800	52.900	46.272	18,430,246
2024-05-30	52.100	54.800	51.000	54.800	47.933	17,562,186
2024-05-29	50.500	52.700	49.850	51.500	45.047	10,897,079
2024-05-28	51.600	51.600	50.500	50.500	44.172	2,980,100
2024-05-27	51.600	51.900	50.700	51.500	45.047	2,965,004
2024-05-24	48.750	51.300	48.750	51.200	44.785	6,390,201
2024-05-23	51.200	51.600	49.050	49.200	43.035	10,983,462
2024-05-22	53.400	53.900	51.500	52.100	45.572	7,504,512
2024-05-21	52.400	53.300	51.000	53.100	46.446	8,697,664
2024-05-20	49.900	52.400	49.450	52.300	45.747	11,170,809
2024-05-17	49.000	49.350	47.900	49.200	43.035	6,041,000
2024-05-16	50.000	50.000	47.150	47.150	41.242	11,350,202
2024-05-15	48.900	51.000	48.350	49.300	43.123	14,166,192
2024-05-14	47.750	48.800	47.500	48.400	42.335	6,090,282
2024-05-13	46.400	48.700	45.100	47.400	41.461	6,672,230
2024-05-10	44.200	46.200	44.150	46.200	40.411	6,627,089
2024-05-09	44.700	45.000	43.900	43.900	38.399	2,750,453
2024-05-08	44.800	45.500	44.450	44.700	39.099	2,917,810
2024-05-07	45.350	45.900	44.700	44.850	39.230	4,016,442

← NewerPage 10 of 21 · 1,216 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.