Chang Wah Electromaterials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	30.950	30.950	30.450	30.550	26.301	873,000
2023-08-04	30.600	30.850	30.450	30.750	26.473	464,000
2023-08-02	30.700	30.900	30.450	30.600	26.344	786,620
2023-08-01	31.150	31.150	30.600	30.700	26.430	522,000
2023-07-31	31.050	31.150	30.750	30.750	26.473	908,340
2023-07-28	30.750	31.000	30.700	31.000	26.688	594,394
2023-07-27	30.700	30.950	30.700	30.750	26.473	894,151
2023-07-26	30.900	30.950	30.550	30.750	26.473	628,686
2023-07-25	30.500	30.800	30.450	30.800	26.516	631,554
2023-07-24	30.750	30.750	30.200	30.500	26.258	1,765,111
2023-07-21	31.050	31.050	30.350	30.750	26.473	1,637,383
2023-07-20	30.750	31.150	30.600	31.100	26.775	1,723,000
2023-07-19	31.250	31.250	30.450	30.750	26.473	2,209,032
2023-07-18	30.900	31.000	30.200	30.900	26.602	1,620,810
2023-07-17	31.700	31.750	30.650	30.950	26.645	2,981,600
2023-07-14	30.750	31.850	30.750	31.800	27.377	2,736,186
2023-07-13	31.050	31.900	30.050	30.650	26.387	4,921,269
2023-07-12	32.800	32.800	30.150	31.050	26.731	6,901,887
2023-07-11	33.150	33.650	33.150	33.500	28.841	376,000
2023-07-10	33.250	33.350	32.900	33.150	28.539	619,000
2023-07-07	33.750	33.750	33.200	33.400	28.755	514,023
2023-07-06	34.100	34.450	33.600	33.800	29.099	1,467,285
2023-07-05	34.150	34.650	34.150	34.250	29.486	474,260
2023-07-04	34.250	34.400	34.050	34.250	29.486	422,548
2023-07-03	34.200	34.400	34.150	34.250	29.486	348,000
2023-06-30	34.150	34.350	34.100	34.200	29.443	306,460
2023-06-29	34.450	34.850	34.200	34.350	29.572	273,030
2023-06-28	34.400	34.650	34.300	34.400	29.616	301,002
2023-06-27	34.850	34.900	34.200	34.350	29.572	369,390
2023-06-26	35.000	35.000	34.600	34.850	30.003	288,065
2023-06-21	34.450	35.300	34.400	35.100	30.218	1,013,023
2023-06-20	34.050	34.600	34.050	34.450	29.659	783,005
2023-06-19	34.900	34.900	33.200	34.050	29.314	3,641,200
2023-06-16	36.400	36.400	35.300	35.350	30.433	1,429,115
2023-06-15	35.300	36.900	35.300	36.500	31.423	2,848,573
2023-06-14	36.900	36.950	36.350	36.850	30.175	1,803,620
2023-06-13	37.050	37.200	36.800	36.900	30.216	1,179,158
2023-06-12	37.000	37.100	36.600	37.000	30.298	1,547,000
2023-06-09	36.950	37.300	36.850	36.850	30.175	1,848,141
2023-06-08	36.550	36.950	36.400	36.700	30.052	927,303
2023-06-07	36.650	36.700	36.350	36.600	29.970	884,480
2023-06-06	36.650	36.750	36.100	36.650	30.011	615,146
2023-06-05	36.450	36.800	36.400	36.550	29.929	1,214,400
2023-06-02	36.600	36.600	36.300	36.350	29.766	365,300
2023-06-01	36.700	36.700	36.250	36.400	29.807	430,200
2023-05-31	36.650	36.750	36.100	36.750	30.093	1,380,229
2023-05-30	36.350	36.650	36.200	36.550	29.929	1,265,300
2023-05-29	35.850	36.400	35.800	36.250	29.684	1,233,360
2023-05-26	36.100	36.150	35.600	35.650	29.192	539,149
2023-05-25	36.350	36.400	36.000	36.200	29.643	464,250
2023-05-24	36.300	36.450	35.900	36.350	29.766	811,210
2023-05-23	36.000	36.450	35.750	36.050	29.520	968,000
2023-05-22	35.500	36.350	35.450	36.000	29.479	1,220,393
2023-05-19	35.700	35.800	35.200	35.300	28.906	586,476
2023-05-18	35.300	35.750	34.900	35.550	29.111	823,309
2023-05-17	34.400	35.350	34.250	35.300	28.906	888,307
2023-05-16	34.000	34.600	33.850	34.250	28.046	526,000
2023-05-15	33.700	33.900	33.500	33.850	27.719	304,100
2023-05-12	33.500	33.850	33.350	33.800	27.678	287,000
2023-05-11	34.600	34.600	33.700	33.700	27.596	549,031

← NewerPage 14 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.