Chang Wah Electromaterials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	32.600	32.700	32.400	32.650	26.736	463,046
2023-02-06	32.550	32.700	32.250	32.550	26.654	566,188
2023-02-03	32.300	32.850	32.150	32.500	26.613	1,225,000
2023-02-02	32.400	32.400	31.950	32.300	26.449	661,070
2023-02-01	31.900	32.350	31.800	32.300	26.449	1,122,120
2023-01-31	31.950	31.950	31.750	31.850	26.081	576,062
2023-01-30	31.350	31.850	31.350	31.650	25.917	570,114
2023-01-17	31.400	31.550	31.150	31.350	25.671	263,145
2023-01-16	31.150	31.550	31.150	31.400	25.712	222,200
2023-01-13	32.000	32.000	31.350	31.400	25.712	298,470
2023-01-12	31.500	31.800	31.300	31.700	25.958	874,300
2023-01-11	31.200	31.400	31.050	31.300	25.630	233,000
2023-01-10	31.500	31.500	31.000	31.150	25.508	328,100
2023-01-09	30.500	31.550	30.500	31.500	25.794	693,400
2023-01-06	30.350	30.500	30.200	30.450	24.934	214,150
2023-01-05	30.200	30.400	30.200	30.350	24.853	288,077
2023-01-04	30.200	30.400	30.150	30.200	24.730	117,379
2023-01-03	30.300	30.350	30.050	30.150	24.689	163,000
2022-12-30	30.350	30.350	30.200	30.300	24.812	215,000
2022-12-29	30.250	30.300	30.100	30.250	24.771	231,000
2022-12-28	30.550	30.550	30.200	30.450	24.934	260,517
2022-12-27	30.700	30.700	30.500	30.550	25.016	115,020
2022-12-26	30.600	30.600	30.300	30.500	24.975	202,057
2022-12-23	30.600	30.750	30.250	30.650	25.098	270,270
2022-12-22	30.750	30.750	30.450	30.700	25.139	239,003
2022-12-21	30.450	30.800	30.300	30.450	24.934	466,000
2022-12-20	30.650	30.900	30.100	30.200	24.730	666,075
2022-12-19	30.750	30.850	30.650	30.800	25.221	224,001
2022-12-16	31.100	31.250	30.900	30.900	25.303	571,000
2022-12-15	31.250	31.950	31.250	31.550	25.835	435,000
2022-12-14	31.600	32.100	31.600	31.950	25.565	561,601
2022-12-13	31.550	31.650	31.450	31.600	25.285	489,130
2022-12-12	31.800	31.900	31.400	31.550	25.245	282,092
2022-12-09	31.750	31.950	31.700	31.800	25.445	359,064
2022-12-08	31.450	31.850	31.400	31.500	25.205	344,030
2022-12-07	32.000	32.150	31.500	31.500	25.205	685,000
2022-12-06	32.800	32.800	32.150	32.200	25.765	619,426
2022-12-05	32.500	32.900	32.500	32.700	26.165	654,001
2022-12-02	32.100	32.450	32.050	32.400	25.925	690,513
2022-12-01	32.400	32.600	32.100	32.100	25.685	474,400
2022-11-30	31.800	32.200	31.700	32.100	25.685	449,508
2022-11-29	31.900	31.900	31.550	31.850	25.485	186,200
2022-11-28	31.450	31.750	31.300	31.750	25.405	264,200
2022-11-25	31.900	32.050	31.750	31.800	25.445	308,200
2022-11-24	31.500	31.900	31.500	31.750	25.405	395,100
2022-11-23	31.700	31.700	31.350	31.450	25.165	325,140
2022-11-22	31.600	31.600	31.400	31.450	25.165	163,032
2022-11-21	31.800	31.900	31.600	31.600	25.285	179,000
2022-11-18	31.750	32.200	31.700	31.750	25.405	388,170
2022-11-17	31.600	32.000	31.450	31.950	25.565	337,001
2022-11-16	32.450	32.450	31.550	31.550	25.245	684,875
2022-11-15	31.900	32.450	31.900	32.200	25.765	392,000
2022-11-14	31.650	32.300	31.650	32.200	25.765	845,124
2022-11-11	32.000	32.250	31.600	31.600	25.285	514,000
2022-11-10	31.600	31.700	31.300	31.500	25.205	274,363
2022-11-09	31.250	31.700	31.250	31.600	25.285	532,500
2022-11-08	31.200	31.650	31.200	31.200	24.965	426,100
2022-11-07	30.700	31.450	30.700	31.100	24.885	687,400
2022-11-04	30.600	30.850	30.600	30.700	24.565	167,000
2022-11-03	30.650	30.850	30.550	30.850	24.685	272,000

← NewerPage 16 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.