Chang Wah Electromaterials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	44.550	44.750	44.100	44.550	43.305	1,955,056
2025-10-21	44.300	44.950	44.100	44.300	43.062	2,943,500
2025-10-20	44.400	44.400	43.600	44.200	42.964	3,042,116
2025-10-17	45.100	45.750	44.300	44.600	43.353	3,674,970
2025-10-16	44.900	46.100	44.800	45.350	44.082	8,698,646
2025-10-15	43.050	43.650	42.300	43.400	42.187	4,352,968
2025-10-14	45.900	45.950	42.900	42.900	41.701	11,875,012
2025-10-13	45.300	45.900	44.300	45.450	44.179	11,305,660
2025-10-09	48.600	51.700	47.350	48.200	46.853	69,213,919
2025-10-08	46.200	48.150	45.850	48.150	46.804	34,351,406
2025-10-07	43.050	44.400	42.450	43.800	42.576	10,877,615
2025-10-03	40.650	42.950	40.650	42.600	41.409	10,184,311
2025-10-02	40.000	40.400	40.000	40.050	38.930	912,087
2025-10-01	39.850	40.350	39.800	39.950	38.833	867,537
2025-09-30	39.650	39.950	39.100	39.850	38.736	1,663,136
2025-09-29	39.600	39.600	39.600	39.600	38.493	0
2025-09-26	40.700	40.700	39.500	39.600	38.493	2,145,210
2025-09-25	40.800	41.400	40.450	40.700	39.562	1,120,694
2025-09-24	41.000	41.150	40.550	40.650	39.514	1,501,000
2025-09-23	41.050	41.050	40.500	40.600	39.465	1,569,325
2025-09-22	41.150	41.500	40.750	40.900	39.757	1,471,000
2025-09-19	42.100	42.700	41.100	41.100	39.951	2,897,505
2025-09-18	41.250	41.750	41.100	41.700	40.534	1,893,372
2025-09-17	41.500	41.950	40.800	40.800	39.659	1,840,472
2025-09-16	40.850	41.350	40.650	41.300	40.145	1,615,040
2025-09-15	40.350	40.800	40.200	40.500	39.368	945,096
2025-09-12	40.050	40.850	40.050	40.350	39.222	1,063,270
2025-09-11	40.850	40.900	39.800	39.950	38.833	2,467,250
2025-09-10	41.500	41.500	40.850	40.850	39.708	1,874,117
2025-09-09	41.750	41.950	41.150	41.300	40.145	2,296,335
2025-09-08	41.600	41.700	40.900	41.250	40.097	1,823,000
2025-09-05	41.350	42.000	40.850	41.400	40.243	4,057,120
2025-09-04	40.950	41.150	40.450	40.650	39.514	1,692,035
2025-09-03	40.650	40.900	40.200	40.550	39.416	2,162,127
2025-09-02	42.000	42.000	39.600	40.650	39.514	7,066,101
2025-09-01	43.500	43.500	40.900	41.950	40.777	11,982,178
2025-08-29	39.900	43.550	39.900	43.550	42.333	15,491,743
2025-08-28	39.550	40.000	39.550	39.600	38.493	1,469,100
2025-08-27	39.550	40.050	39.550	39.700	38.590	1,332,409
2025-08-26	39.100	39.950	39.000	39.500	38.396	2,857,402
2025-08-25	39.000	39.700	39.000	39.150	38.056	1,178,015
2025-08-22	39.050	39.300	38.650	38.750	37.667	1,392,100
2025-08-21	38.650	39.350	38.650	39.100	38.007	1,276,105
2025-08-20	39.600	39.600	38.500	38.600	37.521	2,024,471
2025-08-19	38.900	39.850	38.650	39.550	38.444	2,167,927
2025-08-18	38.700	39.400	38.350	38.900	37.813	1,665,100
2025-08-15	39.250	39.250	38.700	38.800	37.715	2,302,902
2025-08-14	39.550	39.750	39.100	39.250	38.153	1,353,287
2025-08-13	40.700	40.750	39.300	39.400	38.299	3,864,634
2025-08-12	40.800	40.800	39.850	40.450	39.319	2,636,074
2025-08-11	40.050	40.800	39.500	40.500	39.368	2,647,105
2025-08-08	40.950	41.100	40.200	40.200	39.076	1,682,009
2025-08-07	41.700	42.150	40.950	40.950	39.805	3,725,601
2025-08-06	40.050	40.950	39.450	40.950	39.805	3,000,570
2025-08-05	39.900	40.150	39.650	39.800	38.687	1,618,419
2025-08-04	38.850	39.850	38.500	39.800	38.687	1,579,415
2025-08-01	39.000	39.000	39.000	39.000	37.910	0
2025-07-31	40.550	40.700	38.700	39.000	37.910	5,432,317
2025-07-30	40.850	41.200	40.450	40.950	39.805	1,050,200
2025-07-29	41.500	41.550	40.450	40.850	39.708	1,640,003

← NewerPage 5 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.