Chang Wah Electromaterials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	43.350	44.200	42.550	43.200	40.009	3,890,550
2025-05-02	43.350	43.950	42.900	43.350	40.148	3,651,000
2025-04-30	42.750	43.900	42.400	42.900	39.731	6,125,120
2025-04-29	41.850	42.550	41.500	42.450	39.315	3,352,116
2025-04-28	42.450	42.800	41.900	42.100	38.990	4,271,568
2025-04-25	42.500	44.450	41.050	42.400	39.268	25,596,610
2025-04-24	38.000	41.700	37.900	41.700	38.620	8,882,284
2025-04-23	37.800	38.100	37.100	37.950	35.147	3,580,000
2025-04-22	36.850	37.650	36.550	37.250	34.499	1,573,120
2025-04-21	38.250	38.250	37.050	37.050	34.313	1,388,003
2025-04-18	38.250	38.450	37.600	37.800	35.008	1,434,010
2025-04-17	37.400	38.150	37.200	37.750	34.962	1,544,381
2025-04-16	37.600	38.750	37.150	37.750	34.962	3,249,076
2025-04-15	36.300	37.950	36.300	37.950	35.147	2,631,140
2025-04-14	36.150	37.700	35.850	36.100	33.434	4,071,000
2025-04-11	33.000	36.050	32.200	36.000	33.341	6,161,507
2025-04-10	34.150	34.150	33.600	34.150	31.628	2,145,100
2025-04-09	34.350	34.350	31.050	31.050	28.757	9,322,047
2025-04-08	34.450	36.000	34.450	34.450	31.906	8,207,300
2025-04-07	38.250	38.250	38.250	38.250	35.425	797,496
2025-04-02	42.000	42.600	41.700	42.450	39.315	1,338,240
2025-04-01	42.500	42.550	41.650	42.000	38.898	2,609,583
2025-03-31	42.500	42.850	41.400	41.800	38.713	4,839,795
2025-03-28	44.250	44.500	43.100	43.650	40.426	2,703,138
2025-03-27	45.100	45.100	44.350	44.600	41.306	2,469,010
2025-03-26	45.200	45.850	45.050	45.350	42.000	3,450,590
2025-03-25	45.850	46.000	44.600	44.800	41.491	3,263,308
2025-03-24	45.950	46.300	45.500	45.650	42.278	4,132,418
2025-03-21	45.350	45.600	44.850	45.400	42.047	2,898,020
2025-03-20	44.850	46.400	44.600	45.200	41.861	5,686,639
2025-03-19	45.100	45.300	44.500	44.600	41.306	3,137,164
2025-03-18	44.550	45.300	44.550	45.100	41.769	4,333,866
2025-03-17	45.000	45.200	44.100	44.550	41.260	4,056,185
2025-03-14	44.900	44.900	43.500	44.500	41.213	8,597,610
2025-03-13	43.200	45.750	43.200	44.650	41.352	16,508,029
2025-03-12	41.650	42.250	41.200	42.100	38.990	2,489,999
2025-03-11	40.450	41.250	39.850	41.050	38.018	2,285,052
2025-03-10	40.850	41.350	40.600	40.950	37.925	1,363,115
2025-03-07	40.750	41.400	40.400	40.850	37.833	1,788,040
2025-03-06	41.350	41.350	40.700	40.750	37.740	1,463,200
2025-03-05	41.250	41.300	40.750	41.200	38.157	1,125,835
2025-03-04	40.200	41.150	39.750	41.150	38.111	1,661,100
2025-03-03	41.500	41.900	40.900	40.900	37.879	2,940,650
2025-02-27	42.650	43.250	41.950	41.950	38.852	2,491,139
2025-02-26	42.850	42.900	42.550	42.600	39.454	1,120,100
2025-02-25	43.050	43.250	42.800	42.850	39.685	1,626,000
2025-02-24	43.800	43.900	43.300	43.350	40.148	1,692,010
2025-02-21	43.700	44.000	43.400	43.900	40.658	1,477,859
2025-02-20	45.100	45.100	43.800	43.800	40.565	4,671,601
2025-02-19	44.350	45.400	43.700	45.000	41.676	5,513,569
2025-02-18	43.100	43.900	42.700	43.600	40.380	2,707,811
2025-02-17	43.200	43.600	42.600	42.800	39.639	2,032,110
2025-02-14	42.050	43.100	41.950	42.750	39.592	2,460,110
2025-02-13	41.550	42.400	41.450	42.050	38.944	1,890,262
2025-02-12	41.750	42.050	41.150	41.250	38.203	3,046,063
2025-02-11	42.400	42.400	41.650	41.700	38.620	1,666,400
2025-02-10	41.900	42.050	41.450	41.750	38.666	1,592,110
2025-02-07	42.500	42.900	42.100	42.400	39.268	1,697,000
2025-02-06	42.700	42.700	41.900	42.650	39.500	1,668,441
2025-02-05	41.600	42.400	41.450	42.250	39.129	1,796,185

← NewerPage 7 of 21 · 1,220 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.