Chang Wah Electromaterials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	34.550	34.750	34.300	34.600	28.333	320,050
2023-05-09	34.900	35.000	34.600	34.650	28.374	529,000
2023-05-08	34.950	35.200	34.850	35.000	28.660	640,550
2023-05-05	34.300	34.900	34.300	34.850	28.537	754,156
2023-05-04	34.250	34.600	34.050	34.550	28.292	467,300
2023-05-03	34.100	34.600	33.800	34.450	28.210	922,144
2023-05-02	33.300	34.150	33.250	34.100	27.923	634,300
2023-04-28	33.300	33.500	33.150	33.300	27.268	563,630
2023-04-27	33.150	33.400	32.950	33.200	27.186	319,000
2023-04-26	32.850	33.300	32.800	33.250	27.227	634,000
2023-04-25	34.050	34.100	32.600	32.700	26.777	3,523,100
2023-04-24	34.000	34.250	33.700	33.950	27.800	837,010
2023-04-21	34.600	34.750	34.050	34.050	27.882	852,000
2023-04-20	35.050	35.200	34.650	34.650	28.374	725,302
2023-04-19	35.750	35.750	35.100	35.300	28.906	1,064,143
2023-04-18	36.000	36.050	35.750	35.750	29.274	437,000
2023-04-17	35.800	36.000	35.800	36.000	29.479	513,030
2023-04-14	36.250	36.300	35.800	35.850	29.356	932,270
2023-04-13	36.500	36.500	36.050	36.250	29.684	805,001
2023-04-12	36.250	36.650	36.050	36.500	29.889	840,651
2023-04-11	36.350	36.400	36.000	36.350	29.766	567,284
2023-04-10	36.450	36.550	35.850	36.350	29.766	958,064
2023-04-07	36.900	36.900	36.200	36.250	29.684	1,168,220
2023-04-06	37.050	37.300	36.250	36.900	30.216	2,021,318
2023-03-31	35.100	37.500	35.050	37.000	30.298	7,096,700
2023-03-30	34.750	35.150	34.750	35.100	28.742	533,100
2023-03-29	34.700	34.900	34.550	34.650	28.374	430,000
2023-03-28	35.600	35.600	34.450	34.700	28.415	965,300
2023-03-27	35.500	35.650	35.300	35.450	29.029	878,099
2023-03-24	35.650	36.200	35.400	35.400	28.988	865,150
2023-03-23	35.500	35.550	35.000	35.500	29.070	836,000
2023-03-22	35.800	35.900	35.350	35.500	29.070	775,300
2023-03-21	35.100	35.750	35.100	35.550	29.111	1,167,810
2023-03-20	35.200	35.350	35.000	35.000	28.660	570,160
2023-03-17	34.500	35.100	34.500	34.950	28.619	1,082,270
2023-03-16	34.650	34.750	34.050	34.500	28.251	807,710
2023-03-15	34.500	35.200	34.400	34.650	28.374	1,470,294
2023-03-14	34.300	34.700	34.200	34.250	28.046	838,100
2023-03-13	33.900	34.250	33.300	34.250	28.046	815,004
2023-03-10	34.800	34.800	33.850	34.050	27.882	1,515,260
2023-03-09	34.850	35.100	34.450	34.600	28.333	1,467,058
2023-03-08	34.550	34.950	34.450	34.600	28.333	1,925,580
2023-03-07	34.100	34.600	33.800	34.550	28.292	1,775,350
2023-03-06	34.000	34.950	33.950	34.550	28.292	2,551,366
2023-03-03	33.500	33.800	33.450	33.750	27.637	1,015,270
2023-03-02	33.300	33.550	33.250	33.500	27.432	1,027,040
2023-03-01	32.950	33.400	32.850	33.250	27.227	895,380
2023-02-24	33.100	33.200	33.000	33.050	27.063	763,000
2023-02-23	33.150	33.350	33.050	33.050	27.063	716,052
2023-02-22	32.800	33.050	32.450	33.050	27.063	741,550
2023-02-21	32.850	32.900	32.450	32.850	26.900	552,140
2023-02-20	32.400	32.750	32.300	32.700	26.777	475,471
2023-02-17	32.400	32.600	32.250	32.350	26.490	303,020
2023-02-16	32.250	32.500	32.200	32.400	26.531	221,000
2023-02-15	32.450	32.500	32.000	32.200	26.367	388,020
2023-02-14	32.800	32.800	32.200	32.400	26.531	794,000
2023-02-13	32.300	32.750	31.800	32.550	26.654	1,517,050
2023-02-10	32.450	32.500	32.200	32.300	26.449	434,300
2023-02-09	32.250	32.650	32.200	32.450	26.572	386,100
2023-02-08	32.750	32.800	32.550	32.650	26.736	417,200

← NewerPage 15 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.