Chang Wah Electromaterials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	36.750	36.950	36.250	36.400	27.845	1,151,360
2022-05-13	35.450	36.300	35.400	36.250	27.730	2,074,396
2022-05-12	35.700	35.700	34.900	35.000	26.774	920,000
2022-05-11	35.950	36.350	35.650	35.800	27.386	1,481,200
2022-05-10	34.650	35.650	34.400	35.650	27.271	1,001,250
2022-05-09	35.300	35.750	34.800	34.800	26.621	1,235,911
2022-05-06	34.600	36.000	34.400	36.000	27.539	1,788,868
2022-05-05	35.700	35.750	35.150	35.400	27.080	730,317
2022-05-04	35.450	35.500	35.100	35.150	26.889	324,100
2022-05-03	35.450	35.450	35.050	35.250	26.965	364,585
2022-04-29	35.000	35.550	35.000	35.300	27.004	1,002,002
2022-04-28	34.400	35.050	34.250	35.000	26.774	1,277,135
2022-04-27	34.000	34.350	33.500	34.200	26.162	1,318,365
2022-04-26	34.600	34.800	34.150	34.550	26.430	840,451
2022-04-25	35.000	35.000	34.000	34.550	26.430	2,260,049
2022-04-22	35.550	35.850	35.250	35.600	27.233	1,383,026
2022-04-21	35.850	36.100	35.550	35.650	27.271	880,100
2022-04-20	36.300	36.300	35.650	35.650	27.271	1,206,000
2022-04-19	35.200	36.100	35.200	35.950	27.501	1,330,302
2022-04-18	35.000	35.500	34.550	34.850	26.659	1,207,002
2022-04-15	35.800	35.800	35.050	35.050	26.812	1,330,741
2022-04-14	36.600	36.700	35.850	35.850	27.424	1,172,300
2022-04-13	35.650	36.450	35.500	36.450	27.883	1,096,725
2022-04-12	35.400	35.750	35.000	35.550	27.195	1,085,001
2022-04-11	36.400	36.650	35.300	35.500	27.157	1,600,093
2022-04-08	36.250	36.450	36.000	36.000	27.539	1,088,025
2022-04-07	36.500	37.250	36.150	36.200	27.692	1,145,380
2022-04-06	36.800	36.800	36.450	36.750	28.113	731,083
2022-04-01	37.200	37.200	36.600	37.000	28.304	657,151
2022-03-31	37.550	37.550	37.000	37.200	28.457	636,030
2022-03-30	37.450	37.450	36.950	37.250	28.495	1,047,811
2022-03-29	37.350	37.400	36.850	37.000	28.304	596,461
2022-03-28	37.100	37.300	36.650	37.200	28.457	824,434
2022-03-25	38.150	38.150	37.300	37.300	28.534	1,299,750
2022-03-24	37.500	38.500	37.200	38.100	29.146	2,158,294
2022-03-23	37.650	38.150	37.450	37.500	28.687	1,413,010
2022-03-22	37.600	37.650	37.250	37.450	28.648	771,610
2022-03-21	37.250	37.700	36.850	37.600	28.763	2,272,548
2022-03-18	36.200	37.000	36.050	37.000	28.304	2,557,352
2022-03-17	35.750	36.100	35.500	36.050	27.577	1,544,300
2022-03-16	35.550	35.600	34.750	34.850	26.659	1,695,801
2022-03-15	36.050	36.100	35.000	35.300	27.004	2,446,302
2022-03-14	36.500	36.900	36.000	36.050	27.577	1,430,100
2022-03-11	36.500	36.500	35.700	36.200	27.692	1,322,096
2022-03-10	36.500	36.600	36.300	36.550	27.960	1,070,350
2022-03-09	35.800	36.050	35.250	36.000	27.539	2,314,532
2022-03-08	36.950	37.200	35.400	35.400	27.080	4,578,707
2022-03-07	37.550	37.700	36.000	37.700	28.840	5,118,496
2022-03-04	38.050	38.400	37.650	37.800	28.916	2,428,580
2022-03-03	38.100	38.350	37.800	38.100	29.146	1,883,180
2022-03-02	38.000	38.250	37.700	37.950	29.031	2,156,120
2022-03-01	37.650	38.150	37.650	38.000	29.069	1,907,672
2022-02-25	37.650	37.900	37.050	37.600	28.763	2,933,500
2022-02-24	37.700	38.150	37.050	37.100	28.381	4,937,795
2022-02-23	38.200	38.500	37.700	38.350	29.337	2,924,100
2022-02-22	37.900	38.100	37.000	38.050	29.107	3,002,128
2022-02-21	37.800	38.450	37.700	38.050	29.107	2,485,671
2022-02-18	37.050	38.000	37.050	37.950	29.031	3,004,051
2022-02-17	37.900	38.100	37.200	37.400	28.610	2,783,000
2022-02-16	37.900	38.150	37.650	37.800	28.916	2,103,359

← NewerPage 19 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.