Chang Wah Electromaterials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	37.050	37.950	37.050	37.400	28.610	3,511,100
2022-02-14	37.250	37.400	36.500	37.150	28.419	2,837,208
2022-02-11	37.050	37.650	37.050	37.500	28.687	1,908,722
2022-02-10	37.650	38.000	37.000	37.500	28.687	3,509,909
2022-02-09	36.900	37.350	36.650	37.200	28.457	2,761,502
2022-02-08	36.000	36.850	36.000	36.750	28.113	2,187,550
2022-02-07	35.900	36.150	35.150	35.950	27.501	1,265,177
2022-01-26	35.100	35.400	34.850	35.250	26.965	2,331,012
2022-01-25	35.300	35.550	35.000	35.000	26.774	2,428,205
2022-01-24	35.400	36.250	34.650	35.950	27.501	2,700,020
2022-01-21	36.700	37.000	36.000	36.050	27.577	2,739,238
2022-01-20	37.350	37.350	36.500	37.150	28.419	2,034,040
2022-01-19	37.200	37.900	36.550	36.900	28.228	5,546,290
2022-01-18	36.300	36.900	36.200	36.900	28.228	2,019,809
2022-01-17	35.300	36.300	35.300	36.300	27.769	1,569,422
2022-01-14	35.800	35.850	34.800	35.350	27.042	3,267,650
2022-01-13	36.200	36.550	35.850	35.950	27.501	1,841,100
2022-01-12	36.500	36.900	35.700	36.050	27.577	2,516,725
2022-01-11	37.100	37.350	36.100	36.300	27.769	3,836,051
2022-01-10	37.750	37.750	36.950	37.050	28.342	3,788,308
2022-01-07	38.000	38.600	37.300	37.800	28.916	7,498,606
2022-01-06	37.200	37.800	37.100	37.700	28.840	3,124,530
2022-01-05	37.500	38.000	36.850	37.950	29.031	6,904,332
2022-01-04	38.600	38.650	37.500	37.550	28.725	5,579,830
2022-01-03	39.000	39.050	37.050	38.150	29.184	11,150,440
2021-12-30	39.050	40.150	38.300	38.900	29.758	40,469,198
2021-12-29	36.400	38.600	36.350	38.050	29.107	25,236,601
2021-12-28	34.600	36.750	34.450	36.200	27.692	10,863,456
2021-12-27	34.500	34.700	34.150	34.400	26.315	2,700,398
2021-12-24	34.450	34.800	34.150	34.350	26.277	2,481,015
2021-12-23	33.900	34.700	33.600	34.450	26.353	4,990,457
2021-12-22	33.350	33.750	33.200	33.700	25.780	1,306,030
2021-12-21	32.750	33.300	32.750	33.150	25.359	711,033
2021-12-20	32.750	32.950	32.450	32.950	25.206	708,200
2021-12-17	33.050	33.050	32.200	32.200	24.632	1,419,338
2021-12-16	32.650	33.300	32.650	33.050	25.283	905,503
2021-12-15	32.550	32.800	32.400	32.600	24.938	903,035
2021-12-14	33.050	33.050	32.500	32.550	24.900	1,095,103
2021-12-13	33.250	33.500	33.100	33.150	25.359	692,030
2021-12-10	33.800	33.800	33.250	33.300	25.474	874,045
2021-12-09	34.000	34.200	33.600	33.750	25.818	807,944
2021-12-08	34.350	34.400	34.000	34.150	25.833	1,154,317
2021-12-07	34.400	34.750	34.100	34.350	25.985	1,032,200
2021-12-06	33.700	34.300	33.700	34.100	25.795	829,200
2021-12-03	34.000	34.250	33.800	33.800	25.569	592,002
2021-12-02	34.000	34.200	33.600	33.700	25.493	1,008,008
2021-12-01	34.200	34.300	33.850	34.250	25.909	694,003
2021-11-30	33.500	34.500	33.500	34.200	25.871	1,426,920
2021-11-29	32.800	33.450	32.200	33.250	25.152	1,309,030
2021-11-26	34.250	34.450	33.200	33.350	25.228	1,564,123
2021-11-25	34.200	34.400	34.050	34.250	25.909	803,995
2021-11-24	33.900	34.100	33.500	34.050	25.758	1,201,143
2021-11-23	35.000	35.000	33.800	33.850	25.606	1,904,084
2021-11-22	34.750	35.000	34.700	34.900	26.401	928,003
2021-11-19	34.950	35.150	34.600	34.750	26.287	1,390,010
2021-11-18	35.250	35.350	34.500	34.650	26.212	2,102,100
2021-11-17	36.050	36.050	35.000	35.250	26.665	1,939,236
2021-11-16	35.900	36.400	35.700	35.750	27.044	2,135,500
2021-11-15	35.450	35.950	35.200	35.650	26.968	2,470,203
2021-11-12	36.800	36.800	35.150	35.200	26.628	4,392,740

← NewerPage 20 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.