Chang Wah Electromaterials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	44.950	46.000	44.850	45.350	39.668	5,818,800
2024-05-03	44.750	44.900	44.250	44.500	38.924	2,519,123
2024-05-02	44.700	44.800	44.250	44.500	38.924	2,189,547
2024-04-30	44.150	44.800	44.000	44.700	39.099	2,995,506
2024-04-29	44.150	44.800	43.950	44.150	38.618	2,285,073
2024-04-26	44.200	44.500	43.100	43.950	38.443	4,556,677
2024-04-25	44.750	45.350	44.000	44.150	38.618	10,513,251
2024-04-24	41.350	44.850	41.350	44.850	39.230	8,310,356
2024-04-23	40.500	41.000	40.350	40.800	35.688	727,050
2024-04-22	40.350	40.650	39.900	40.200	35.163	1,331,805
2024-04-19	40.850	40.850	39.600	40.550	35.469	2,220,025
2024-04-18	40.650	41.150	40.200	41.050	35.906	1,186,010
2024-04-17	40.200	41.100	40.100	40.950	35.819	2,220,143
2024-04-16	41.200	41.200	40.000	40.200	35.163	3,531,510
2024-04-15	42.000	42.300	41.200	41.200	36.038	2,806,420
2024-04-12	42.300	42.800	42.150	42.300	37.000	1,907,023
2024-04-11	42.700	42.850	41.850	42.250	36.956	4,112,391
2024-04-10	43.500	43.750	42.750	42.800	37.437	3,893,380
2024-04-09	43.650	43.650	42.350	43.100	37.699	5,040,053
2024-04-08	42.500	43.950	42.050	43.650	38.181	6,134,418
2024-04-03	41.750	42.300	41.300	42.200	36.912	3,184,985
2024-04-02	41.150	42.450	40.600	41.650	36.431	5,321,713
2024-04-01	40.100	40.800	39.950	40.750	35.644	2,160,100
2024-03-29	39.900	40.150	39.750	39.900	34.900	1,351,000
2024-03-28	39.700	40.100	39.600	39.750	34.769	1,634,121
2024-03-27	39.850	40.150	39.700	39.700	34.726	2,148,184
2024-03-26	40.900	41.250	39.500	39.800	34.813	4,316,653
2024-03-25	39.850	41.800	39.750	40.700	35.600	6,869,220
2024-03-22	39.800	39.850	39.250	39.700	34.726	4,661,222
2024-03-21	39.100	39.700	39.100	39.700	34.726	3,705,210
2024-03-20	39.050	39.550	38.800	39.100	34.201	2,969,400
2024-03-19	38.750	39.250	38.700	39.000	34.113	3,142,668
2024-03-18	38.500	38.800	38.100	38.750	33.895	2,027,321
2024-03-15	38.250	38.800	38.050	38.300	33.501	2,553,444
2024-03-14	38.300	38.500	37.800	38.200	33.413	1,826,232
2024-03-13	38.000	38.800	37.600	38.350	33.545	3,096,100
2024-03-12	37.900	38.000	37.450	37.550	32.845	1,635,035
2024-03-11	37.800	38.300	37.550	37.850	33.107	1,287,483
2024-03-08	38.000	38.250	36.900	37.800	33.064	3,537,260
2024-03-07	39.000	39.000	37.800	37.900	33.151	4,690,500
2024-03-06	39.300	39.300	38.800	39.100	34.201	3,112,000
2024-03-05	38.400	39.350	38.200	39.150	34.244	3,640,444
2024-03-04	38.750	38.750	38.050	38.100	33.326	2,641,900
2024-03-01	38.550	39.200	38.300	38.450	33.632	4,065,630
2024-02-29	38.200	38.800	38.100	38.550	33.720	3,390,100
2024-02-27	38.400	38.850	37.900	38.200	33.413	3,690,281
2024-02-26	37.450	38.300	37.250	38.100	33.326	2,183,000
2024-02-23	37.850	38.500	37.400	37.450	32.757	2,078,010
2024-02-22	37.950	38.100	37.250	37.500	32.801	2,026,085
2024-02-21	38.050	38.150	37.300	37.850	33.107	2,821,609
2024-02-20	38.450	39.900	38.050	38.050	33.282	6,786,333
2024-02-19	38.100	39.050	38.100	38.400	33.588	5,708,251
2024-02-16	37.200	38.150	36.850	37.900	33.151	6,373,720
2024-02-15	35.000	37.250	34.850	37.150	32.495	4,069,312
2024-02-05	35.450	35.450	34.700	34.950	30.571	774,200
2024-02-02	35.950	36.000	35.050	35.400	30.964	1,077,279
2024-02-01	36.000	36.300	35.650	35.900	31.402	2,376,550
2024-01-31	34.700	35.950	34.650	35.900	31.402	2,298,300
2024-01-30	34.850	34.850	34.400	34.700	30.352	401,000
2024-01-29	34.600	34.750	34.400	34.600	30.265	424,000

← NewerPage 11 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.