Chang Wah Electromaterials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	46.200	47.150	46.000	46.950	46.376	2,835,968
2026-01-16	47.350	47.350	46.050	46.150	45.586	3,248,110
2026-01-15	47.500	47.500	46.600	46.700	46.129	2,244,488
2026-01-14	47.200	47.950	46.900	47.500	46.919	4,543,867
2026-01-13	47.600	47.600	46.050	46.700	46.129	4,378,146
2026-01-12	46.100	47.450	45.900	47.150	46.573	6,936,324
2026-01-09	45.600	46.150	44.300	45.550	44.993	3,546,050
2026-01-08	44.900	45.450	44.650	45.200	44.647	3,264,270
2026-01-07	44.300	45.200	44.300	44.900	44.351	4,590,220
2026-01-06	43.850	45.000	43.350	44.150	43.610	3,418,271
2026-01-05	44.500	44.800	43.500	43.700	43.166	3,124,873
2026-01-02	43.900	44.400	43.300	43.950	43.412	3,168,031
2025-12-31	43.200	44.250	43.200	43.450	42.919	3,351,000
2025-12-30	42.600	43.300	42.200	43.100	42.573	3,141,150
2025-12-29	41.300	43.150	41.300	42.600	42.079	4,410,150
2025-12-26	42.200	42.200	40.850	41.300	40.795	5,760,903
2025-12-24	42.600	43.000	41.700	41.700	41.190	1,970,000
2025-12-23	42.000	42.500	41.750	42.400	41.881	2,490,050
2025-12-22	40.650	42.500	40.600	42.350	41.832	3,648,200
2025-12-19	43.650	43.650	41.200	41.450	40.943	7,420,623
2025-12-18	43.900	44.350	43.700	43.900	43.363	1,407,100
2025-12-17	44.100	44.900	44.100	44.600	43.353	1,340,500
2025-12-16	45.350	45.350	43.800	44.050	42.819	4,209,891
2025-12-15	46.200	46.550	45.400	45.600	44.325	6,059,300
2025-12-12	45.650	46.950	45.050	46.200	44.908	5,849,452
2025-12-11	44.700	46.350	44.400	45.400	44.131	3,765,605
2025-12-10	46.350	46.400	44.100	44.150	42.916	4,518,640
2025-12-09	46.000	46.450	45.850	46.150	44.860	1,865,050
2025-12-08	45.500	45.950	45.050	45.700	44.422	1,787,160
2025-12-05	46.800	46.900	45.300	45.550	44.277	2,435,503
2025-12-04	46.800	46.900	46.000	46.450	45.151	1,716,000
2025-12-03	46.000	47.200	46.000	46.350	45.054	4,380,449
2025-12-02	45.200	45.850	45.000	45.650	44.374	2,581,144
2025-12-01	44.900	45.700	44.100	45.200	43.936	4,285,010
2025-11-28	45.950	45.950	44.750	44.900	43.645	2,101,030
2025-11-27	45.100	45.650	44.750	45.450	44.179	3,796,249
2025-11-26	44.700	44.900	44.300	44.650	43.402	2,019,321
2025-11-25	44.350	44.900	44.000	44.100	42.867	1,958,790
2025-11-24	44.700	44.750	43.800	43.800	42.576	2,904,852
2025-11-21	44.350	44.900	44.000	44.300	43.062	2,543,070
2025-11-20	44.850	45.450	44.400	45.200	43.936	2,391,650
2025-11-19	44.250	44.900	43.700	43.900	42.673	2,615,156
2025-11-18	45.100	45.250	43.900	44.050	42.819	3,309,460
2025-11-17	46.650	47.450	45.300	45.400	44.131	4,094,696
2025-11-14	46.000	46.850	45.700	46.000	44.714	3,541,410
2025-11-13	47.300	47.800	46.550	46.850	45.540	5,795,270
2025-11-12	46.650	48.350	46.450	47.550	46.221	11,703,372
2025-11-11	46.550	48.000	46.400	46.400	45.103	8,825,651
2025-11-10	46.100	46.450	45.350	46.300	45.006	3,717,220
2025-11-07	45.900	46.300	45.300	45.500	44.228	3,678,053
2025-11-06	44.900	46.250	44.600	46.000	44.714	5,483,300
2025-11-05	43.550	44.600	43.300	44.600	43.353	2,542,050
2025-11-04	45.800	45.900	44.600	44.700	43.450	3,412,685
2025-11-03	45.550	46.050	45.200	45.650	44.374	4,951,540
2025-10-31	44.850	46.450	44.700	45.300	44.034	10,778,121
2025-10-30	46.400	46.600	44.100	44.450	43.207	8,488,332
2025-10-29	45.000	46.200	44.200	46.000	44.714	6,855,916
2025-10-28	45.550	45.850	44.650	44.750	43.499	3,934,041
2025-10-27	44.200	46.100	43.850	45.300	44.034	5,274,600
2025-10-23	44.300	44.600	43.800	43.850	42.624	1,961,294

← NewerPage 4 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.