Chang Wah Electromaterials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	30.750	30.850	30.650	30.650	24.525	490,000
2022-11-01	30.600	30.800	30.600	30.650	24.525	348,000
2022-10-31	30.200	30.700	30.200	30.550	24.445	117,000
2022-10-28	30.900	30.900	30.100	30.100	24.085	362,500
2022-10-27	30.800	30.800	30.450	30.600	24.485	297,300
2022-10-26	30.500	30.700	30.150	30.450	24.365	342,050
2022-10-25	30.650	30.700	30.200	30.200	24.165	431,300
2022-10-24	31.100	31.100	30.400	30.450	24.365	582,142
2022-10-21	31.700	31.900	30.500	30.500	24.405	806,010
2022-10-20	30.350	32.500	30.050	32.500	26.005	1,843,735
2022-10-19	30.550	30.900	30.550	30.600	24.485	270,153
2022-10-18	31.150	31.150	30.350	30.700	24.565	289,460
2022-10-17	30.550	30.750	30.050	30.600	24.485	325,000
2022-10-14	30.550	31.200	30.550	30.600	24.485	411,000
2022-10-13	31.000	31.100	30.000	30.150	24.125	698,450
2022-10-12	30.900	31.350	30.800	31.150	24.925	393,100
2022-10-11	31.150	31.400	30.750	31.000	24.805	591,150
2022-10-07	32.350	32.350	31.800	31.850	25.485	319,330
2022-10-06	33.150	33.150	32.350	32.400	25.925	613,310
2022-10-05	32.100	33.350	32.100	33.150	26.525	1,432,000
2022-10-04	32.050	32.200	31.400	32.100	25.685	511,250
2022-10-03	31.250	31.850	30.800	31.100	24.885	368,000
2022-09-30	30.900	31.400	30.550	31.400	25.125	648,063
2022-09-29	30.900	31.100	30.500	31.000	24.805	577,151
2022-09-28	31.100	31.100	30.000	30.200	24.165	586,100
2022-09-27	30.850	31.150	30.050	31.100	24.885	692,150
2022-09-26	32.000	32.000	30.300	30.400	24.325	958,250
2022-09-23	32.250	32.450	31.750	31.900	25.525	551,150
2022-09-22	32.050	32.250	31.700	32.250	25.805	263,156
2022-09-21	32.600	32.600	32.050	32.200	25.765	405,030
2022-09-20	32.500	32.700	32.400	32.500	26.005	226,200
2022-09-19	32.950	32.950	32.350	32.350	25.885	604,000
2022-09-16	33.150	33.300	32.950	32.950	26.365	380,007
2022-09-15	33.200	33.650	33.200	33.400	26.725	249,000
2022-09-14	32.650	33.750	32.650	33.550	26.845	271,714
2022-09-13	33.600	33.900	33.350	33.650	26.925	275,270
2022-09-12	33.600	33.850	33.450	33.600	26.885	1,000,120
2022-09-08	32.850	33.900	32.800	33.600	26.885	667,050
2022-09-07	33.500	33.500	32.850	32.850	26.285	662,200
2022-09-06	34.350	34.400	33.500	33.850	27.085	672,100
2022-09-05	34.350	34.550	33.900	34.350	27.485	549,090
2022-09-02	34.850	34.850	34.100	34.350	27.485	317,125
2022-09-01	34.500	34.600	34.300	34.350	27.485	621,025
2022-08-31	34.900	35.050	34.400	34.850	27.885	723,100
2022-08-30	34.000	34.950	34.000	34.900	27.925	1,057,249
2022-08-29	33.600	33.900	33.250	33.650	26.925	655,101
2022-08-26	34.100	34.500	34.100	34.300	27.445	312,000
2022-08-25	34.100	34.300	34.100	34.100	27.285	312,240
2022-08-24	34.550	34.600	34.050	34.200	27.365	423,000
2022-08-23	34.300	34.500	34.100	34.500	27.605	447,028
2022-08-22	34.300	34.850	34.250	34.350	27.485	210,000
2022-08-19	34.400	34.900	34.400	34.750	27.805	639,347
2022-08-18	34.150	34.400	33.900	34.350	27.485	247,148
2022-08-17	34.450	34.450	34.050	34.350	27.485	414,151
2022-08-16	34.000	34.600	33.950	34.450	27.565	721,720
2022-08-15	34.300	34.600	34.200	34.350	27.485	827,060
2022-08-12	33.700	34.250	33.650	34.250	27.405	991,061
2022-08-11	33.000	33.800	32.800	33.600	26.885	1,022,200
2022-08-10	32.150	32.850	32.100	32.750	26.205	416,038
2022-08-09	32.100	32.800	32.100	32.600	26.085	323,378

← NewerPage 17 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.