Chang Wah Electromaterials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	47.750	49.800	47.750	49.000	49.000	3,113,220
2026-07-21	46.950	47.600	46.100	47.350	47.350	3,191,865
2026-07-20	48.900	49.000	45.750	46.700	46.700	3,371,859
2026-07-17	49.600	50.700	47.850	48.100	48.100	5,248,709
2026-07-16	51.700	52.500	50.200	51.200	51.200	3,388,700
2026-07-15	51.500	52.900	51.000	52.400	52.400	3,076,206
2026-07-14	52.300	52.800	48.550	50.200	50.200	5,749,255
2026-07-13	52.900	53.700	51.100	52.400	52.400	3,890,658
2026-07-10	52.700	52.700	52.700	52.700	52.700	0
2026-07-09	53.600	54.300	52.700	52.700	52.700	2,326,020
2026-07-08	56.100	56.200	52.900	53.300	53.300	4,691,900
2026-07-07	58.700	58.800	55.200	55.200	55.200	8,109,540
2026-07-06	57.000	60.200	57.000	57.200	57.200	12,100,980
2026-07-03	56.500	57.000	55.600	56.000	56.000	4,976,000
2026-07-02	52.600	57.200	52.400	56.500	56.500	7,063,508
2026-07-01	54.100	55.600	53.400	53.400	53.400	4,309,091
2026-06-30	53.500	54.200	53.000	53.600	53.600	3,043,100
2026-06-29	53.800	54.400	52.600	53.000	53.000	5,201,290
2026-06-26	55.800	57.000	53.500	53.700	53.700	9,981,106
2026-06-25	58.500	59.400	56.200	56.500	56.500	10,927,133
2026-06-24	58.700	59.700	57.000	57.800	57.800	16,989,609
2026-06-23	57.200	60.900	56.800	58.600	58.600	22,758,322
2026-06-22	55.700	57.500	55.500	56.900	56.900	9,759,058
2026-06-18	54.500	56.400	54.200	55.000	55.000	5,677,196
2026-06-17	54.200	55.700	53.300	54.600	54.600	5,629,200
2026-06-16	57.500	57.600	55.300	55.800	55.118	7,144,309
2026-06-15	58.400	58.400	56.800	57.000	56.303	5,828,870
2026-06-12	60.500	60.500	57.100	57.300	56.599	11,478,620
2026-06-11	57.800	59.100	56.500	58.800	58.081	14,708,506
2026-06-10	59.000	59.900	57.200	57.600	56.895	15,905,678
2026-06-09	60.500	62.400	59.300	59.400	58.673	18,518,145
2026-06-08	56.500	59.600	56.500	59.300	58.575	18,459,765
2026-06-05	62.100	63.400	59.500	62.700	61.933	24,399,274
2026-06-04	62.900	66.000	62.500	65.300	64.501	55,307,502
2026-06-03	60.700	61.300	56.900	60.000	59.266	29,912,901
2026-06-02	53.900	58.000	51.400	58.000	57.291	29,149,797
2026-06-01	53.800	54.700	52.500	52.800	52.154	8,501,308
2026-05-29	52.100	53.000	50.300	52.500	51.858	9,729,003
2026-05-28	50.800	53.900	49.900	50.900	50.277	11,163,326
2026-05-27	50.800	51.300	49.400	50.300	49.685	11,364,232
2026-05-26	46.300	49.800	46.300	49.550	48.944	11,036,569
2026-05-25	45.600	46.350	45.000	46.350	45.783	3,297,543
2026-05-22	44.200	45.050	44.100	44.900	44.351	2,930,179
2026-05-21	43.500	44.750	43.300	44.150	43.610	2,635,933
2026-05-20	42.800	44.050	42.400	42.800	42.277	3,663,820
2026-05-19	43.500	44.000	42.400	42.650	42.128	3,680,131
2026-05-18	44.500	44.800	43.050	43.550	43.017	4,953,172
2026-05-15	46.250	46.250	45.150	45.150	44.598	2,812,212
2026-05-14	46.450	46.700	45.400	45.600	45.042	2,675,565
2026-05-13	47.700	47.700	46.000	46.300	45.734	2,398,066
2026-05-12	48.650	48.650	46.950	47.600	47.018	2,578,721
2026-05-11	48.700	48.800	47.800	48.250	47.660	2,624,461
2026-05-08	48.900	48.900	47.450	48.200	47.610	2,857,259
2026-05-07	49.400	49.400	48.200	48.450	47.857	5,009,626
2026-05-06	49.500	49.950	48.250	48.850	48.253	3,530,120
2026-05-05	48.500	49.100	48.150	49.100	48.499	2,854,500
2026-05-04	48.350	48.900	48.000	48.500	47.907	3,730,925
2026-04-30	47.200	48.300	46.700	47.950	47.364	2,900,160
2026-04-29	46.900	46.950	46.100	46.850	46.277	951,300
2026-04-28	47.150	47.150	46.100	46.600	46.030	1,441,052

← NewerPage 2 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.