Chang Wah Electromaterials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	56.000	56.400	54.100	54.600	49.801	6,103,322
2024-10-29	56.300	56.500	54.800	55.600	50.713	5,460,226
2024-10-28	58.800	58.800	56.300	56.500	51.534	7,412,069
2024-10-25	60.000	60.500	58.500	58.800	53.632	3,679,891
2024-10-24	61.800	61.900	59.300	59.400	54.179	6,317,746
2024-10-23	59.000	62.300	59.000	61.300	55.912	9,694,572
2024-10-22	58.800	59.700	58.500	59.400	54.179	2,923,524
2024-10-21	59.300	60.500	58.500	58.800	53.632	3,958,471
2024-10-18	59.900	60.000	58.200	58.700	53.541	4,026,250
2024-10-17	60.000	60.400	59.100	59.400	54.179	2,731,300
2024-10-16	58.800	60.500	58.400	59.400	54.179	5,794,270
2024-10-15	61.200	61.500	59.000	59.200	53.997	4,950,557
2024-10-14	60.300	61.100	59.600	60.700	55.365	4,026,260
2024-10-11	60.500	63.900	60.300	60.400	55.091	11,038,873
2024-10-09	60.000	60.800	58.800	60.500	55.182	5,442,467
2024-10-08	58.700	60.100	57.600	59.500	54.270	4,660,374
2024-10-07	58.300	59.900	58.200	59.000	53.814	5,971,744
2024-10-04	60.400	60.400	57.300	57.600	52.537	12,551,714
2024-10-01	62.000	62.400	60.000	60.500	55.182	6,046,468
2024-09-30	63.000	63.800	60.700	61.100	55.730	9,550,921
2024-09-27	65.000	66.400	63.300	63.700	58.101	14,013,465
2024-09-26	68.700	68.700	63.400	63.600	58.010	20,420,806
2024-09-25	70.000	72.000	67.500	68.100	62.114	29,219,205
2024-09-24	67.500	69.500	65.600	69.100	63.027	23,824,181
2024-09-23	65.500	67.500	63.700	66.500	60.655	21,288,970
2024-09-20	66.700	69.900	65.600	65.600	59.834	46,856,019
2024-09-19	61.800	67.100	61.300	66.100	60.290	36,794,306
2024-09-18	61.500	62.300	60.500	61.000	55.638	6,712,667
2024-09-16	61.900	62.000	60.800	61.300	55.912	5,256,379
2024-09-13	62.200	63.800	60.500	61.400	56.003	17,514,556
2024-09-12	61.100	62.600	60.400	61.300	55.912	14,366,232
2024-09-11	60.500	61.200	59.100	59.800	54.544	11,272,096
2024-09-10	61.500	61.700	58.200	59.400	54.179	12,252,251
2024-09-09	57.700	60.300	57.400	60.000	54.726	7,891,200
2024-09-06	61.300	61.400	57.500	58.500	53.358	16,281,140
2024-09-05	60.900	61.900	59.400	59.700	54.453	14,409,998
2024-09-04	57.500	60.800	56.000	58.800	53.632	13,069,464
2024-09-03	60.900	63.300	60.100	60.900	55.547	21,908,942
2024-09-02	62.400	64.500	58.900	59.500	54.270	25,939,346
2024-08-30	60.000	64.500	59.300	62.300	56.824	23,352,528
2024-08-29	57.100	59.500	56.600	59.200	53.997	8,954,839
2024-08-28	59.900	59.900	57.100	57.900	52.811	15,843,274
2024-08-27	59.300	60.900	57.800	59.900	54.635	26,501,785
2024-08-26	54.800	59.700	53.500	58.400	53.267	30,192,019
2024-08-23	51.700	56.000	51.000	54.300	49.527	15,999,939
2024-08-22	50.800	52.500	50.200	51.700	47.156	10,410,439
2024-08-21	49.750	50.500	49.300	50.000	45.605	5,916,997
2024-08-20	49.600	50.100	48.750	49.700	45.332	6,678,773
2024-08-19	49.700	49.700	48.650	49.300	44.967	5,608,340
2024-08-16	47.200	50.600	47.100	48.700	44.420	12,165,485
2024-08-15	45.000	48.000	44.350	47.050	42.915	5,951,958
2024-08-14	44.300	45.100	44.100	44.550	40.634	2,220,020
2024-08-13	42.700	43.950	42.550	43.800	39.950	1,469,430
2024-08-12	42.800	43.400	42.750	42.950	39.175	1,070,124
2024-08-09	42.300	43.050	42.250	42.550	38.810	1,498,000
2024-08-08	42.700	42.700	41.650	41.850	38.172	1,307,399
2024-08-07	41.300	43.300	41.300	42.800	39.038	1,814,625
2024-08-06	42.050	42.550	38.950	41.250	37.624	4,043,100
2024-08-05	43.000	43.450	40.250	41.400	37.761	6,734,000
2024-08-02	45.200	45.600	44.700	44.700	40.771	2,045,267

← NewerPage 9 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.