Chang Wah Electromaterials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	30.350	30.700	30.350	30.550	26.301	281,000
2023-11-01	30.300	30.350	30.200	30.300	26.086	178,000
2023-10-31	30.500	30.550	30.150	30.200	26.000	276,050
2023-10-30	30.350	30.700	30.350	30.400	26.172	156,300
2023-10-27	30.650	30.650	30.350	30.350	26.129	166,500
2023-10-26	30.650	30.650	30.350	30.400	26.172	337,100
2023-10-25	30.350	30.950	30.350	30.650	26.387	397,000
2023-10-24	30.200	30.500	30.000	30.350	26.129	379,000
2023-10-23	30.000	30.600	30.000	30.200	26.000	269,580
2023-10-20	30.200	30.600	29.950	30.250	26.043	643,697
2023-10-19	30.000	30.200	30.000	30.150	25.957	299,270
2023-10-18	30.200	30.300	30.000	30.000	25.828	683,249
2023-10-17	30.600	30.600	30.200	30.200	26.000	335,000
2023-10-16	30.800	30.800	30.400	30.450	26.215	385,006
2023-10-13	30.750	30.950	30.700	30.900	26.602	195,070
2023-10-12	30.850	31.000	30.600	31.000	26.688	372,000
2023-10-11	31.200	31.200	30.450	30.550	26.301	594,100
2023-10-06	31.200	31.200	30.800	30.900	26.602	285,000
2023-10-05	30.950	31.000	30.800	30.900	26.602	326,000
2023-10-04	31.100	31.100	30.850	30.900	26.602	337,000
2023-10-03	31.500	31.500	31.150	31.150	26.818	184,500
2023-10-02	31.050	31.450	31.050	31.300	26.947	265,000
2023-09-28	31.000	31.250	31.000	31.050	26.731	391,010
2023-09-27	31.450	31.450	31.100	31.150	26.818	369,000
2023-09-26	31.850	31.850	31.350	31.400	27.033	463,058
2023-09-25	31.950	31.950	31.700	31.700	27.291	172,000
2023-09-22	31.550	31.900	31.400	31.900	27.463	266,000
2023-09-21	32.000	32.000	31.600	31.700	27.291	513,287
2023-09-20	32.300	32.300	31.900	32.000	27.549	506,002
2023-09-19	32.350	32.550	32.050	32.100	27.635	653,349
2023-09-18	32.450	32.550	32.250	32.450	27.937	527,394
2023-09-15	32.250	32.450	32.100	32.450	27.937	501,491
2023-09-14	32.200	32.300	32.100	32.250	27.765	749,429
2023-09-13	31.750	32.200	31.750	32.100	27.635	600,020
2023-09-12	31.800	31.900	31.650	31.750	27.334	337,000
2023-09-11	32.000	32.000	31.450	31.650	27.248	1,209,131
2023-09-08	32.400	32.550	31.850	32.000	27.549	1,905,096
2023-09-07	32.100	32.450	31.900	32.350	27.851	1,781,100
2023-09-06	32.100	32.300	31.750	32.050	27.592	1,357,041
2023-09-05	31.400	32.200	31.300	32.050	27.592	2,292,000
2023-09-04	30.850	31.450	30.750	31.250	26.904	1,537,500
2023-09-01	30.450	31.000	30.300	30.900	26.602	1,418,453
2023-08-31	30.300	30.450	30.050	30.450	26.215	607,000
2023-08-30	30.150	30.350	30.050	30.300	26.086	559,115
2023-08-29	30.250	30.250	29.850	30.150	25.957	453,086
2023-08-28	30.450	30.450	29.800	29.950	25.784	796,000
2023-08-25	30.000	30.600	29.850	30.250	26.043	818,100
2023-08-24	30.250	30.250	29.850	30.000	25.828	501,050
2023-08-23	29.900	30.150	29.700	30.100	25.914	457,000
2023-08-22	29.800	29.950	29.700	29.800	25.655	418,040
2023-08-21	30.000	30.000	29.700	29.800	25.655	589,001
2023-08-18	30.200	30.200	29.850	30.000	25.828	487,000
2023-08-17	29.800	30.150	29.600	30.000	25.828	637,270
2023-08-16	30.000	30.000	29.600	29.800	25.655	640,000
2023-08-15	29.950	30.300	29.900	30.000	25.828	723,565
2023-08-14	30.400	30.400	29.650	29.950	25.784	1,294,021
2023-08-11	30.400	30.400	30.050	30.250	26.043	840,033
2023-08-10	30.400	30.400	30.050	30.200	26.000	1,068,000
2023-08-09	30.350	30.400	30.100	30.400	26.172	812,000
2023-08-08	30.550	30.550	30.050	30.350	26.129	1,082,600

← NewerPage 13 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.