Chang Wah Electromaterials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	32.250	32.250	31.950	32.100	25.685	369,000
2022-08-05	32.000	32.400	31.900	32.250	25.805	267,200
2022-08-04	32.150	32.150	31.300	31.750	25.405	635,366
2022-08-03	32.700	32.700	31.950	32.150	25.725	536,050
2022-08-02	32.650	32.700	32.300	32.400	25.925	478,500
2022-08-01	33.050	33.150	32.750	33.050	26.445	427,455
2022-07-29	32.950	33.100	32.700	33.050	26.445	547,050
2022-07-28	33.200	33.200	32.350	32.950	26.365	602,315
2022-07-27	32.150	32.900	31.900	32.850	26.285	677,190
2022-07-26	32.600	32.700	32.050	32.200	25.765	509,400
2022-07-25	32.800	33.000	32.650	32.850	26.285	265,000
2022-07-22	33.050	33.200	32.800	32.950	26.365	538,072
2022-07-21	33.100	33.200	32.800	33.000	26.405	257,100
2022-07-20	33.100	33.400	32.800	32.800	26.245	1,049,050
2022-07-19	32.300	32.750	32.300	32.550	26.045	545,040
2022-07-18	32.600	32.850	32.100	32.600	26.085	956,010
2022-07-15	32.500	33.200	32.150	32.650	26.125	2,125,130
2022-07-14	30.000	32.550	30.000	32.400	25.925	2,918,840
2022-07-13	29.900	30.600	29.900	30.500	24.405	905,160
2022-07-12	30.200	30.200	29.350	29.550	23.645	1,045,120
2022-07-11	31.000	31.000	30.250	30.600	24.485	707,025
2022-07-08	30.850	31.200	30.400	30.750	24.605	1,484,050
2022-07-07	29.800	30.450	29.650	30.250	24.205	968,250
2022-07-06	30.900	30.900	29.800	29.800	23.845	1,256,040
2022-07-05	31.550	31.600	29.900	30.850	24.685	1,980,100
2022-07-04	31.250	31.700	30.650	30.800	24.645	1,268,001
2022-07-01	33.150	33.200	31.100	31.100	24.885	3,013,203
2022-06-30	34.350	34.500	33.350	33.350	26.685	1,338,150
2022-06-29	34.800	34.800	33.900	34.750	27.805	811,136
2022-06-28	34.300	34.850	34.200	34.850	27.885	503,640
2022-06-27	34.750	34.850	34.300	34.750	27.805	1,067,180
2022-06-24	33.650	34.200	33.400	33.750	27.005	909,060
2022-06-23	34.300	34.350	33.050	33.300	26.645	1,421,170
2022-06-22	35.150	35.500	33.700	33.800	27.045	2,085,100
2022-06-21	33.800	35.700	33.800	35.650	28.526	3,059,167
2022-06-20	34.950	35.000	33.200	33.200	26.565	2,003,052
2022-06-17	35.250	35.250	34.400	34.900	27.925	2,769,018
2022-06-16	38.000	38.000	36.600	36.850	28.189	2,074,999
2022-06-15	37.800	37.850	37.450	37.500	28.687	1,310,065
2022-06-14	37.350	37.650	37.000	37.600	28.763	1,074,083
2022-06-13	36.750	37.450	36.450	37.400	28.610	1,648,500
2022-06-10	36.600	37.450	36.600	37.350	28.572	690,278
2022-06-09	36.950	37.100	36.600	36.950	28.266	430,001
2022-06-08	37.300	37.300	36.850	36.950	28.266	637,030
2022-06-07	36.850	37.000	36.700	36.850	28.189	654,018
2022-06-06	37.150	37.200	36.800	36.950	28.266	521,100
2022-06-02	37.350	37.500	37.150	37.150	28.419	586,085
2022-06-01	37.400	37.700	37.250	37.350	28.572	1,226,060
2022-05-31	38.000	38.000	37.000	37.000	28.304	2,087,500
2022-05-30	38.100	38.450	37.750	37.800	28.916	1,636,025
2022-05-27	38.100	38.100	37.600	37.700	28.840	1,286,372
2022-05-26	37.800	38.350	37.350	37.600	28.763	1,838,353
2022-05-25	36.400	38.100	36.400	37.900	28.993	4,645,525
2022-05-24	37.000	37.000	36.350	36.350	27.807	726,231
2022-05-23	37.350	37.450	36.850	36.850	28.189	897,561
2022-05-20	37.300	37.400	37.000	37.000	28.304	1,162,135
2022-05-19	36.050	37.150	36.050	37.150	28.419	1,634,108
2022-05-18	36.650	37.150	36.500	36.950	28.266	2,480,359
2022-05-17	36.700	36.900	36.500	36.550	27.960	982,570
2022-05-16	36.750	36.950	36.250	36.400	27.845	1,151,360

← NewerPage 18 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.