Chang Wah Technology Co., Ltd. (6548.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 38.20 | 38.90 | 38.20 | 38.80 | 38.80 | 1,914,000 |
| 27 June 2024 | 39.30 | 39.35 | 38.15 | 38.15 | 38.15 | 3,133,000 |
| 26 June 2024 | 38.70 | 39.30 | 38.65 | 39.20 | 39.20 | 2,727,000 |
| 25 June 2024 | 39.50 | 39.80 | 38.45 | 38.60 | 38.60 | 3,846,000 |
| 24 June 2024 | 39.85 | 40.20 | 39.40 | 39.50 | 39.50 | 2,265,000 |
| 24 June 2024 | 0.41 Dividend | |||||
| 21 June 2024 | 40.20 | 40.85 | 39.80 | 40.00 | 39.59 | 3,058,000 |
| 20 June 2024 | 40.25 | 40.60 | 39.75 | 40.10 | 39.69 | 3,055,000 |
| 19 June 2024 | 41.45 | 41.45 | 40.50 | 40.50 | 40.08 | 3,582,000 |
| 18 June 2024 | 41.70 | 41.80 | 41.30 | 41.40 | 40.98 | 2,172,000 |
| 17 June 2024 | 41.30 | 42.15 | 41.10 | 41.60 | 41.17 | 2,828,000 |
| 14 June 2024 | 42.00 | 42.00 | 41.10 | 41.15 | 40.73 | 5,325,000 |
| 13 June 2024 | 42.50 | 43.45 | 41.40 | 41.75 | 41.32 | 7,846,000 |
| 12 June 2024 | 42.20 | 42.30 | 41.65 | 41.80 | 41.37 | 2,661,000 |
| 11 June 2024 | 43.25 | 43.25 | 41.90 | 42.15 | 41.72 | 3,453,000 |
| 07 June 2024 | 42.40 | 43.30 | 41.90 | 42.75 | 42.31 | 3,152,000 |
| 06 June 2024 | 42.05 | 42.45 | 41.35 | 41.90 | 41.47 | 2,352,000 |
| 05 June 2024 | 42.60 | 43.15 | 41.50 | 41.75 | 41.32 | 3,096,000 |
| 04 June 2024 | 43.70 | 44.30 | 42.30 | 42.30 | 41.87 | 3,303,000 |
| 03 June 2024 | 43.20 | 44.30 | 42.70 | 43.65 | 43.20 | 4,009,000 |
| 31 May 2024 | 44.00 | 44.95 | 42.90 | 43.15 | 42.71 | 5,504,000 |
| 30 May 2024 | 42.20 | 45.50 | 40.95 | 44.10 | 43.65 | 14,563,000 |
| 29 May 2024 | 41.50 | 42.80 | 41.10 | 42.45 | 42.01 | 4,949,000 |
| 28 May 2024 | 41.30 | 41.50 | 40.80 | 41.20 | 40.78 | 1,993,000 |
| 27 May 2024 | 42.00 | 42.00 | 40.90 | 41.15 | 40.73 | 3,517,000 |
| 24 May 2024 | 39.55 | 41.80 | 39.40 | 41.55 | 41.12 | 6,762,000 |
| 23 May 2024 | 40.10 | 40.10 | 39.50 | 39.60 | 39.19 | 1,999,000 |
| 22 May 2024 | 40.65 | 40.75 | 40.00 | 40.10 | 39.69 | 1,311,000 |
| 21 May 2024 | 40.50 | 40.90 | 39.55 | 40.50 | 40.08 | 2,840,000 |
| 20 May 2024 | 39.75 | 40.25 | 39.55 | 40.10 | 39.69 | 1,917,000 |
| 17 May 2024 | 39.65 | 39.65 | 38.95 | 39.40 | 39.00 | 1,016,000 |
| 16 May 2024 | 39.40 | 39.60 | 38.35 | 39.35 | 38.95 | 3,584,000 |
| 15 May 2024 | 40.50 | 41.30 | 39.15 | 39.45 | 39.05 | 4,275,000 |
| 14 May 2024 | 40.55 | 40.60 | 40.05 | 40.15 | 39.74 | 1,074,000 |
| 13 May 2024 | 40.50 | 41.10 | 39.40 | 40.15 | 39.74 | 2,827,000 |
| 10 May 2024 | 39.60 | 39.80 | 39.30 | 39.75 | 39.34 | 1,212,000 |
| 09 May 2024 | 39.90 | 40.05 | 39.30 | 39.30 | 38.90 | 1,729,000 |
| 08 May 2024 | 39.80 | 40.20 | 39.50 | 39.90 | 39.49 | 1,999,000 |
| 07 May 2024 | 40.50 | 40.75 | 39.20 | 40.10 | 39.69 | 2,118,000 |
| 06 May 2024 | 40.00 | 40.65 | 39.75 | 40.25 | 39.84 | 2,422,000 |
| 03 May 2024 | 40.50 | 40.90 | 39.55 | 39.65 | 39.24 | 2,379,000 |
| 02 May 2024 | 40.30 | 40.45 | 40.00 | 40.20 | 39.79 | 2,047,000 |
| 30 Apr 2024 | 40.80 | 41.35 | 40.30 | 40.60 | 40.18 | 2,913,000 |
| 29 Apr 2024 | 40.60 | 41.60 | 40.00 | 40.20 | 39.79 | 4,783,000 |
| 26 Apr 2024 | 41.90 | 41.90 | 39.80 | 40.35 | 39.94 | 7,467,000 |
| 25 Apr 2024 | 40.90 | 42.00 | 39.85 | 41.55 | 41.12 | 17,533,000 |
| 24 Apr 2024 | 37.85 | 40.50 | 37.75 | 40.50 | 40.08 | 9,052,000 |
| 23 Apr 2024 | 36.40 | 37.10 | 36.40 | 36.85 | 36.47 | 1,089,000 |
| 22 Apr 2024 | 36.35 | 36.60 | 36.00 | 36.30 | 35.93 | 1,889,000 |
| 19 Apr 2024 | 36.95 | 36.95 | 35.55 | 36.15 | 35.78 | 2,914,000 |
| 18 Apr 2024 | 37.40 | 37.40 | 36.75 | 37.00 | 36.62 | 1,481,000 |
| 17 Apr 2024 | 36.20 | 38.00 | 36.20 | 37.45 | 37.07 | 2,878,000 |
| 16 Apr 2024 | 37.80 | 37.80 | 35.90 | 36.05 | 35.68 | 3,328,000 |
| 15 Apr 2024 | 37.25 | 37.85 | 36.70 | 37.65 | 37.26 | 3,284,000 |
| 12 Apr 2024 | 37.60 | 38.30 | 37.30 | 37.35 | 36.97 | 4,798,000 |
| 11 Apr 2024 | 36.55 | 37.20 | 36.05 | 37.20 | 36.82 | 1,869,000 |
| 10 Apr 2024 | 36.45 | 37.25 | 36.30 | 36.50 | 36.13 | 2,064,000 |
| 09 Apr 2024 | 36.90 | 37.10 | 36.20 | 36.45 | 36.08 | 3,791,000 |
| 08 Apr 2024 | 35.60 | 37.70 | 34.80 | 37.30 | 36.92 | 10,659,000 |
| 03 Apr 2024 | 34.75 | 35.70 | 34.40 | 35.30 | 34.94 | 2,520,000 |
| 02 Apr 2024 | 34.50 | 34.90 | 34.35 | 34.75 | 34.39 | 1,456,000 |
| 01 Apr 2024 | 34.10 | 34.65 | 34.10 | 34.55 | 34.20 | 1,558,000 |
| 29 Mar 2024 | 34.20 | 34.30 | 34.00 | 34.10 | 33.75 | 394,000 |
| 28 Mar 2024 | 34.05 | 34.15 | 34.00 | 34.05 | 33.70 | 531,000 |
| 27 Mar 2024 | 33.80 | 34.10 | 33.60 | 34.05 | 33.70 | 609,000 |
| 26 Mar 2024 | 34.75 | 34.75 | 33.60 | 33.80 | 33.45 | 1,519,000 |
| 25 Mar 2024 | 33.70 | 34.75 | 33.70 | 34.60 | 34.25 | 2,102,000 |
| 22 Mar 2024 | 33.35 | 33.70 | 33.35 | 33.55 | 33.21 | 984,000 |
| 21 Mar 2024 | 33.70 | 33.75 | 33.35 | 33.35 | 33.01 | 535,000 |
| 20 Mar 2024 | 33.60 | 33.75 | 33.25 | 33.40 | 33.06 | 527,000 |
| 19 Mar 2024 | 33.35 | 33.80 | 33.20 | 33.65 | 33.31 | 572,000 |
| 18 Mar 2024 | 32.95 | 33.30 | 32.75 | 33.10 | 32.76 | 504,000 |
| 15 Mar 2024 | 33.50 | 33.55 | 32.95 | 32.95 | 32.61 | 774,000 |
| 14 Mar 2024 | 33.85 | 33.85 | 33.35 | 33.45 | 33.11 | 1,120,000 |
| 14 Mar 2024 | 0.4 Dividend | |||||
| 13 Mar 2024 | 33.55 | 34.00 | 33.55 | 33.90 | 33.16 | 1,096,000 |
| 12 Mar 2024 | 33.35 | 33.60 | 33.30 | 33.55 | 32.81 | 570,000 |
| 11 Mar 2024 | 33.00 | 33.30 | 33.00 | 33.25 | 32.52 | 593,000 |
| 08 Mar 2024 | 33.90 | 33.90 | 32.90 | 33.00 | 32.28 | 1,750,000 |
| 07 Mar 2024 | 34.25 | 34.30 | 33.55 | 33.55 | 32.81 | 1,506,000 |
| 06 Mar 2024 | 34.20 | 35.25 | 34.20 | 34.25 | 33.50 | 1,404,000 |
| 05 Mar 2024 | 34.10 | 34.40 | 33.95 | 34.15 | 33.40 | 798,000 |
| 04 Mar 2024 | 34.10 | 34.20 | 33.85 | 33.95 | 33.21 | 1,198,000 |
| 01 Mar 2024 | 34.60 | 34.70 | 34.05 | 34.05 | 33.30 | 1,142,000 |
| 29 Feb 2024 | 34.30 | 34.90 | 34.30 | 34.50 | 33.74 | 801,000 |
| 27 Feb 2024 | 34.45 | 34.75 | 34.00 | 34.30 | 33.55 | 862,000 |
| 26 Feb 2024 | 34.55 | 34.65 | 34.25 | 34.40 | 33.65 | 471,000 |
| 23 Feb 2024 | 34.60 | 34.75 | 34.15 | 34.40 | 33.65 | 908,000 |
| 22 Feb 2024 | 35.10 | 35.10 | 34.55 | 34.55 | 33.79 | 662,000 |
| 21 Feb 2024 | 34.80 | 34.85 | 34.35 | 34.70 | 33.94 | 896,000 |
| 20 Feb 2024 | 35.30 | 35.65 | 34.65 | 34.65 | 33.89 | 1,738,000 |
| 19 Feb 2024 | 35.00 | 35.70 | 34.85 | 34.90 | 34.13 | 2,739,000 |
| 16 Feb 2024 | 33.85 | 34.85 | 33.85 | 34.85 | 34.09 | 2,592,000 |
| 15 Feb 2024 | 33.45 | 34.00 | 33.30 | 33.85 | 33.11 | 1,164,000 |
| 05 Feb 2024 | 33.20 | 33.50 | 32.70 | 33.15 | 32.42 | 628,000 |
| 02 Feb 2024 | 33.15 | 34.50 | 33.00 | 33.00 | 32.28 | 1,477,000 |
| 01 Feb 2024 | 33.55 | 33.55 | 32.60 | 33.00 | 32.28 | 1,176,000 |
| 31 Jan 2024 | 33.20 | 33.60 | 33.20 | 33.30 | 32.57 | 485,000 |
| 30 Jan 2024 | 33.35 | 33.60 | 33.15 | 33.35 | 32.62 | 342,000 |
| 29 Jan 2024 | 33.30 | 33.50 | 33.25 | 33.30 | 32.57 | 249,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.