Chang Wah Electromaterials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	47.250	47.600	45.200	46.850	46.277	3,012,715
2026-04-24	47.450	48.100	46.450	46.850	46.277	2,025,108
2026-04-23	50.300	50.300	45.800	47.200	46.623	5,680,025
2026-04-22	48.500	50.600	48.500	49.450	48.845	10,463,850
2026-04-21	48.600	49.250	47.650	48.050	47.462	3,346,036
2026-04-20	49.000	49.350	48.300	48.500	47.907	5,563,370
2026-04-17	46.900	49.300	46.150	48.300	47.709	6,774,718
2026-04-16	47.250	47.600	46.000	46.400	45.832	4,704,001
2026-04-15	48.800	48.800	46.950	47.100	46.524	3,600,515
2026-04-14	48.150	49.250	47.750	48.000	47.413	4,929,123
2026-04-13	47.550	48.350	47.000	47.700	47.117	4,418,477
2026-04-10	47.050	48.150	46.450	47.600	47.018	7,863,276
2026-04-09	45.200	46.900	44.400	46.850	46.277	5,141,761
2026-04-08	43.600	44.450	43.600	44.250	43.709	1,134,143
2026-04-07	43.550	43.650	43.000	43.300	42.770	1,072,107
2026-04-02	43.400	43.750	42.650	43.000	42.474	1,484,100
2026-04-01	43.000	43.900	43.000	43.350	42.820	2,121,200
2026-03-31	44.150	44.600	42.150	42.550	42.030	3,228,150
2026-03-30	44.600	45.250	44.400	44.900	44.351	1,422,489
2026-03-27	45.000	45.850	44.400	45.850	45.289	1,486,163
2026-03-26	46.200	46.600	44.750	44.900	44.351	3,158,613
2026-03-25	45.750	46.500	44.850	45.750	45.190	4,297,200
2026-03-24	43.800	45.400	43.400	44.700	44.153	4,381,158
2026-03-23	42.150	43.800	41.800	43.400	42.869	1,840,106
2026-03-20	43.700	44.600	43.000	43.300	42.770	2,444,055
2026-03-19	44.000	44.100	43.550	43.650	43.116	1,435,450
2026-03-18	43.600	44.150	43.200	44.000	43.462	1,991,292
2026-03-17	43.700	44.150	42.950	43.450	42.919	2,735,766
2026-03-16	43.650	44.200	43.350	43.700	43.166	2,808,006
2026-03-13	42.900	43.950	42.850	43.750	43.215	2,421,076
2026-03-12	42.750	43.850	42.550	43.650	43.116	5,000,150
2026-03-11	41.850	43.250	41.850	43.150	42.622	2,260,115
2026-03-10	42.300	42.450	41.150	41.500	40.992	2,017,286
2026-03-09	40.000	41.650	39.350	41.450	40.943	2,685,060
2026-03-06	41.950	43.100	41.700	43.050	42.523	1,839,155
2026-03-05	40.800	42.650	40.500	42.500	41.980	2,589,100
2026-03-04	41.200	41.250	39.300	39.700	39.214	3,837,337
2026-03-03	42.300	43.250	41.650	41.700	41.190	2,565,000
2026-03-02	42.800	43.050	42.050	42.600	42.079	3,057,500
2026-02-26	43.450	43.950	43.100	43.400	42.869	2,619,820
2026-02-25	43.450	44.050	43.050	43.050	42.523	1,925,332
2026-02-24	43.400	44.300	43.400	43.450	42.919	1,674,991
2026-02-23	43.400	43.850	43.150	43.350	42.820	2,325,270
2026-02-11	43.100	43.250	42.200	42.900	42.375	2,636,276
2026-02-10	43.150	43.750	42.900	43.000	42.474	1,575,110
2026-02-09	43.800	44.200	43.200	43.250	42.721	1,404,600
2026-02-06	44.400	44.400	42.850	42.950	42.425	2,960,046
2026-02-05	46.000	46.750	44.500	44.500	43.956	2,797,260
2026-02-04	46.300	47.100	45.850	46.200	45.635	1,397,196
2026-02-03	46.900	48.000	46.200	46.300	45.734	2,573,368
2026-02-02	45.700	47.100	45.350	46.250	45.684	3,442,642
2026-01-30	47.000	47.450	45.600	46.200	45.635	4,815,722
2026-01-29	48.600	48.600	45.500	47.250	46.672	10,363,259
2026-01-28	48.850	50.100	48.800	49.450	48.845	5,803,159
2026-01-27	49.500	49.600	48.250	48.750	48.154	4,119,285
2026-01-26	49.300	49.700	47.500	48.850	48.253	7,166,481
2026-01-23	49.500	50.000	47.250	49.350	48.746	8,750,222
2026-01-22	48.000	50.200	47.800	48.550	47.956	10,473,952
2026-01-21	47.400	49.500	46.800	47.250	46.672	8,440,576
2026-01-20	46.850	48.400	46.350	48.050	47.462	6,739,097

← NewerPage 3 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.