Chang Wah Electromaterials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	34.800	34.900	34.600	34.600	30.265	295,000
2024-01-25	35.200	35.200	34.900	35.000	30.614	400,150
2024-01-24	35.050	35.150	34.950	35.050	30.658	541,076
2024-01-23	34.950	35.400	34.850	35.000	30.614	737,532
2024-01-22	34.600	34.850	34.550	34.850	30.483	399,500
2024-01-19	34.300	34.800	34.300	34.600	30.265	493,416
2024-01-18	34.500	34.700	33.900	34.600	30.265	564,191
2024-01-17	34.700	34.900	34.450	34.550	30.221	677,300
2024-01-16	34.450	34.950	34.400	34.700	30.352	831,000
2024-01-15	34.550	34.950	34.150	34.800	30.439	671,046
2024-01-12	34.550	34.800	34.400	34.550	30.221	386,175
2024-01-11	34.000	34.550	33.950	34.500	30.177	499,270
2024-01-10	34.200	34.250	33.900	33.900	29.652	267,095
2024-01-09	34.250	34.400	33.900	34.250	29.958	716,000
2024-01-08	34.500	34.500	34.150	34.150	29.871	438,052
2024-01-05	34.450	34.500	34.250	34.350	30.046	409,000
2024-01-04	34.200	34.500	34.150	34.250	29.958	421,930
2024-01-03	34.650	34.750	34.250	34.250	29.958	505,000
2024-01-02	35.000	35.000	34.650	34.800	30.439	544,131
2023-12-29	34.900	34.950	34.700	34.900	30.527	509,100
2023-12-28	34.950	35.000	34.800	34.950	30.571	416,100
2023-12-27	34.500	35.100	34.500	35.000	30.614	1,162,650
2023-12-26	34.450	34.800	34.250	34.750	30.396	793,122
2023-12-25	33.500	34.550	33.500	34.350	30.046	799,690
2023-12-22	33.600	33.750	33.400	33.650	29.434	473,000
2023-12-21	33.800	34.000	33.600	33.600	29.390	499,000
2023-12-20	34.200	34.500	34.050	34.300	29.529	748,280
2023-12-19	34.850	34.850	33.800	33.900	29.185	1,090,250
2023-12-18	34.950	35.050	34.800	34.850	30.003	611,000
2023-12-15	35.200	35.200	34.750	34.950	30.089	965,000
2023-12-14	35.200	35.350	35.050	35.100	30.218	1,052,162
2023-12-13	34.950	35.150	34.850	35.050	30.175	1,053,190
2023-12-12	35.000	35.000	34.800	34.900	30.046	592,100
2023-12-11	34.850	34.900	34.650	34.850	30.003	712,101
2023-12-08	34.350	34.650	34.250	34.650	29.831	508,000
2023-12-07	34.600	34.600	34.200	34.250	29.486	532,028
2023-12-06	34.850	34.850	34.200	34.600	29.788	781,713
2023-12-05	34.800	34.850	34.550	34.850	30.003	572,200
2023-12-04	34.850	35.050	34.500	34.850	30.003	835,700
2023-12-01	34.500	34.800	34.300	34.750	29.917	736,172
2023-11-30	34.400	34.500	33.850	34.500	29.702	1,108,180
2023-11-29	33.950	34.350	33.950	34.300	29.529	956,015
2023-11-28	33.600	34.300	33.600	33.850	29.142	1,103,625
2023-11-27	33.300	33.600	33.250	33.500	28.841	637,602
2023-11-24	33.150	33.400	33.150	33.200	28.582	286,000
2023-11-23	33.000	33.300	33.000	33.150	28.539	353,372
2023-11-22	33.450	33.450	33.050	33.150	28.539	608,100
2023-11-21	33.300	33.750	33.300	33.450	28.798	976,143
2023-11-20	33.050	33.250	32.800	33.250	28.625	502,850
2023-11-17	32.900	33.300	32.900	33.000	28.410	620,000
2023-11-16	32.800	33.150	32.650	32.900	28.324	684,255
2023-11-15	32.500	32.850	32.300	32.800	28.238	980,283
2023-11-14	32.400	32.400	31.850	32.250	27.765	529,152
2023-11-13	32.650	32.650	32.050	32.100	27.635	599,000
2023-11-10	32.550	32.550	32.200	32.200	27.722	534,000
2023-11-09	32.900	33.650	32.250	32.250	27.765	2,319,143
2023-11-08	32.000	32.850	31.950	32.650	28.109	2,698,444
2023-11-07	31.200	31.300	31.050	31.100	26.775	428,040
2023-11-06	30.700	31.000	30.700	31.000	26.688	330,040
2023-11-03	30.600	30.850	30.600	30.650	26.387	312,000

← NewerPage 12 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.