Chang Wah Electromaterials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	42.150	42.200	41.050	41.200	38.157	1,791,502
2025-02-03	42.000	42.450	41.050	41.800	38.713	3,026,080
2025-01-22	43.900	44.400	43.400	43.500	40.287	2,763,850
2025-01-21	43.550	44.450	42.800	43.200	40.009	2,336,300
2025-01-20	42.700	43.900	42.200	43.550	40.333	2,464,640
2025-01-17	42.900	43.700	42.000	42.200	39.083	2,832,175
2025-01-16	42.650	43.000	42.250	42.400	39.268	1,322,223
2025-01-15	42.150	42.700	41.900	42.000	38.898	1,118,566
2025-01-14	41.100	42.450	41.100	42.200	39.083	1,892,310
2025-01-13	42.000	42.000	40.850	41.050	38.018	3,430,000
2025-01-10	42.600	42.900	42.200	42.400	39.268	1,736,310
2025-01-09	44.000	44.350	42.400	42.400	39.268	4,553,468
2025-01-08	44.800	45.000	44.000	44.200	40.935	2,503,001
2025-01-07	45.400	45.450	44.650	44.750	41.445	1,999,350
2025-01-06	45.500	45.600	44.550	44.850	41.537	2,274,550
2025-01-03	46.200	46.450	44.650	45.050	41.723	4,576,692
2025-01-02	45.850	47.500	45.750	46.150	42.741	7,965,337
2024-12-31	44.250	45.650	43.400	45.500	42.139	12,902,419
2024-12-30	45.300	45.700	44.150	44.300	41.028	11,582,298
2024-12-27	46.850	46.850	45.000	45.300	41.954	12,691,030
2024-12-26	45.900	46.700	45.700	46.550	43.112	14,245,322
2024-12-25	45.550	46.150	45.300	45.550	42.186	13,077,080
2024-12-24	46.800	46.800	45.100	45.400	42.047	12,268,000
2024-12-23	46.050	46.650	45.200	46.500	43.065	8,393,353
2024-12-20	45.300	46.500	45.300	46.050	42.649	8,611,465
2024-12-19	45.000	45.750	44.600	45.400	42.047	8,351,000
2024-12-18	45.250	46.200	44.650	46.200	42.139	9,349,320
2024-12-17	45.200	46.800	44.400	45.500	41.501	11,818,100
2024-12-16	48.900	49.200	45.600	45.700	41.683	8,967,628
2024-12-13	48.850	49.100	48.150	48.600	44.328	4,457,437
2024-12-12	51.300	51.500	49.100	49.350	45.012	5,962,199
2024-12-11	50.500	51.300	49.750	51.200	46.700	1,723,350
2024-12-10	51.400	51.400	50.100	50.600	46.153	2,510,091
2024-12-09	51.700	51.700	50.200	51.200	46.700	3,004,990
2024-12-06	52.100	52.100	50.800	51.500	46.973	3,283,000
2024-12-05	52.600	53.200	51.300	51.800	47.247	5,781,000
2024-12-04	50.200	51.400	50.200	51.400	46.882	2,933,717
2024-12-03	49.600	50.700	49.600	50.200	45.788	2,507,649
2024-12-02	48.850	49.500	48.600	49.250	44.921	3,076,650
2024-11-29	49.500	49.600	48.300	48.800	44.511	4,050,871
2024-11-28	49.500	50.200	49.350	49.700	45.332	2,493,190
2024-11-27	51.400	51.400	49.400	49.450	45.104	3,655,462
2024-11-26	50.700	51.900	50.500	51.500	46.973	2,508,240
2024-11-25	49.500	51.600	49.500	51.100	46.609	4,210,029
2024-11-22	48.800	49.950	48.800	49.400	45.058	2,594,817
2024-11-21	48.400	48.950	48.100	48.300	44.055	2,309,063
2024-11-20	48.400	48.400	48.400	48.400	44.146	3,617,289
2024-11-19	48.950	49.300	48.200	48.900	44.602	4,243,616
2024-11-18	50.200	50.200	48.550	48.550	44.283	5,856,287
2024-11-15	51.500	51.500	50.300	50.300	45.879	3,345,589
2024-11-14	50.600	51.600	50.300	51.000	46.517	3,041,618
2024-11-13	51.600	51.900	50.300	50.500	46.061	6,015,580
2024-11-12	52.200	52.300	50.300	51.300	46.791	7,341,053
2024-11-11	53.500	54.000	52.600	52.900	48.250	4,160,999
2024-11-08	55.800	55.900	53.300	53.400	48.706	7,287,568
2024-11-07	56.800	57.200	55.100	55.700	50.804	8,223,150
2024-11-06	55.700	57.400	55.600	56.700	51.716	15,589,438
2024-11-05	56.100	56.100	53.500	53.800	49.071	7,449,595
2024-11-04	56.300	57.500	55.400	56.200	51.260	4,603,670
2024-11-01	52.600	57.000	52.300	56.900	51.899	6,909,320

← NewerPage 8 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.