Chang Wah Electromaterials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	41.500	41.550	40.450	40.850	39.708	1,640,003
2025-07-28	40.900	41.300	40.650	41.300	40.145	1,382,290
2025-07-25	41.050	41.400	40.750	41.050	39.902	1,359,007
2025-07-24	41.600	41.650	40.350	41.000	39.854	1,568,281
2025-07-23	40.800	41.500	40.800	41.350	40.194	1,830,001
2025-07-22	41.300	41.550	40.100	40.500	39.368	2,201,550
2025-07-21	41.000	41.800	41.000	41.450	40.291	1,523,765
2025-07-18	41.700	41.850	40.900	41.050	39.902	2,576,271
2025-07-17	40.450	41.400	40.400	41.250	40.097	2,699,382
2025-07-16	40.100	40.500	39.800	40.200	39.076	2,187,181
2025-07-15	39.200	39.800	39.150	39.800	38.687	1,271,815
2025-07-14	39.300	39.500	39.050	39.200	38.104	1,516,700
2025-07-11	40.000	40.100	39.150	39.350	38.250	2,276,850
2025-07-10	40.300	40.500	39.800	39.900	38.785	1,511,142
2025-07-09	39.350	40.300	39.300	40.300	39.173	3,231,055
2025-07-08	39.800	40.500	39.400	39.600	38.493	2,830,179
2025-07-07	39.200	40.500	39.000	40.150	39.028	7,352,897
2025-07-04	41.100	41.200	39.250	39.350	38.250	7,998,526
2025-07-03	39.200	41.000	39.200	40.900	39.757	11,963,990
2025-07-02	38.400	40.450	38.300	39.000	37.910	12,234,460
2025-07-01	38.050	39.450	38.050	38.200	37.132	6,209,500
2025-06-30	38.300	38.800	37.850	38.000	36.938	4,645,572
2025-06-27	39.750	39.850	38.300	38.300	37.229	4,459,200
2025-06-26	40.000	40.200	39.000	39.250	38.153	5,891,500
2025-06-25	40.100	40.400	39.200	39.400	38.299	5,561,329
2025-06-24	39.000	40.550	38.900	40.100	38.979	3,806,255
2025-06-23	38.500	38.900	37.650	38.400	37.327	1,897,150
2025-06-20	39.800	40.050	38.700	38.700	37.618	2,903,002
2025-06-19	40.300	40.850	39.750	39.750	38.639	3,181,868
2025-06-18	43.250	43.250	41.800	42.350	39.222	6,849,374
2025-06-17	41.350	43.200	41.050	43.200	40.009	8,630,700
2025-06-16	40.400	41.350	40.250	41.200	38.157	2,620,275
2025-06-13	41.550	41.750	40.550	40.550	37.555	3,775,932
2025-06-12	41.900	42.350	41.400	41.500	38.435	8,918,582
2025-06-11	42.400	42.950	41.750	42.050	38.944	8,727,210
2025-06-10	42.000	42.950	41.450	42.100	38.990	7,872,269
2025-06-09	43.500	43.550	41.400	41.800	38.713	10,132,780
2025-06-06	43.300	43.800	42.850	43.200	40.009	6,855,673
2025-06-05	43.550	44.150	43.100	43.150	39.963	8,356,350
2025-06-04	43.650	44.150	43.200	43.400	40.194	11,127,113
2025-06-03	46.500	47.000	43.500	43.500	40.287	13,415,700
2025-06-02	48.300	48.600	46.300	46.400	42.973	12,154,662
2025-05-29	47.000	48.500	46.250	48.300	44.733	11,089,439
2025-05-28	47.000	47.500	46.350	46.350	42.927	2,217,636
2025-05-27	46.700	47.100	46.300	46.750	43.297	3,066,200
2025-05-26	47.250	48.000	46.600	46.700	43.251	3,184,180
2025-05-23	47.350	47.750	46.550	47.150	43.667	2,044,121
2025-05-22	47.700	47.850	46.500	47.050	43.575	2,681,520
2025-05-21	47.450	47.850	47.450	47.800	44.269	2,205,500
2025-05-20	47.500	47.750	47.200	47.350	43.853	1,991,100
2025-05-19	47.400	47.950	47.000	47.000	43.529	3,746,200
2025-05-16	46.600	47.900	45.950	47.400	43.899	4,568,936
2025-05-15	46.450	46.650	46.100	46.350	42.927	2,324,000
2025-05-14	46.100	46.550	45.750	46.250	42.834	3,963,015
2025-05-13	45.800	46.450	45.600	45.950	42.556	5,459,701
2025-05-12	44.800	45.700	44.600	45.100	41.769	2,980,026
2025-05-09	44.800	44.800	43.900	44.400	41.121	2,418,014
2025-05-08	43.800	44.700	43.800	44.450	41.167	3,980,200
2025-05-07	43.650	44.100	43.400	43.550	40.333	2,356,226
2025-05-06	43.250	44.050	43.050	43.550	40.333	3,223,603

← NewerPage 6 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.