Chang Wah Electromaterials Inc. (8070.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 47.10 | 47.70 | 45.35 | 45.35 | 45.35 | 5,368,301 |
| 27 June 2024 | 47.15 | 47.20 | 46.60 | 47.05 | 47.05 | 1,684,200 |
| 26 June 2024 | 47.00 | 47.50 | 46.75 | 47.15 | 47.15 | 2,129,000 |
| 25 June 2024 | 47.30 | 47.70 | 46.75 | 46.80 | 46.80 | 3,611,080 |
| 24 June 2024 | 46.40 | 47.40 | 45.65 | 46.65 | 46.65 | 4,294,500 |
| 24 June 2024 | 2 Dividend | |||||
| 21 June 2024 | 48.10 | 48.90 | 47.75 | 47.80 | 45.80 | 6,623,392 |
| 20 June 2024 | 49.05 | 49.30 | 47.60 | 48.10 | 46.09 | 10,525,990 |
| 19 June 2024 | 51.40 | 51.40 | 48.85 | 49.05 | 47.00 | 8,223,914 |
| 18 June 2024 | 51.60 | 52.00 | 51.10 | 51.10 | 48.96 | 2,663,100 |
| 17 June 2024 | 51.20 | 52.00 | 50.90 | 51.20 | 49.06 | 3,041,700 |
| 14 June 2024 | 51.70 | 52.10 | 50.90 | 51.10 | 48.96 | 2,738,055 |
| 13 June 2024 | 52.00 | 52.30 | 51.30 | 51.50 | 49.35 | 3,327,818 |
| 12 June 2024 | 51.40 | 52.10 | 50.50 | 51.90 | 49.73 | 7,236,616 |
| 11 June 2024 | 51.70 | 52.30 | 50.60 | 51.40 | 49.25 | 9,081,500 |
| 07 June 2024 | 49.70 | 52.10 | 49.50 | 51.70 | 49.54 | 8,257,601 |
| 06 June 2024 | 50.70 | 50.70 | 49.00 | 49.75 | 47.67 | 10,135,497 |
| 05 June 2024 | 52.00 | 52.00 | 48.90 | 50.20 | 48.10 | 13,425,246 |
| 04 June 2024 | 51.50 | 51.90 | 49.55 | 50.30 | 48.20 | 14,560,150 |
| 03 June 2024 | 52.80 | 53.30 | 50.90 | 51.50 | 49.35 | 11,941,149 |
| 31 May 2024 | 54.80 | 56.70 | 52.80 | 52.90 | 50.69 | 18,430,246 |
| 30 May 2024 | 52.10 | 54.80 | 51.00 | 54.80 | 52.51 | 17,562,186 |
| 29 May 2024 | 50.50 | 52.70 | 49.85 | 51.50 | 49.35 | 10,897,079 |
| 28 May 2024 | 51.60 | 51.60 | 50.50 | 50.50 | 48.39 | 2,980,100 |
| 27 May 2024 | 51.60 | 51.90 | 50.70 | 51.50 | 49.35 | 2,965,004 |
| 24 May 2024 | 48.75 | 51.30 | 48.75 | 51.20 | 49.06 | 6,390,201 |
| 23 May 2024 | 51.20 | 51.60 | 49.05 | 49.20 | 47.14 | 10,983,462 |
| 22 May 2024 | 53.40 | 53.90 | 51.50 | 52.10 | 49.92 | 7,504,512 |
| 21 May 2024 | 52.40 | 53.30 | 51.00 | 53.10 | 50.88 | 8,697,664 |
| 20 May 2024 | 49.90 | 52.40 | 49.45 | 52.30 | 50.11 | 11,170,809 |
| 17 May 2024 | 49.00 | 49.35 | 47.90 | 49.20 | 47.14 | 6,041,000 |
| 16 May 2024 | 50.00 | 50.00 | 47.15 | 47.15 | 45.18 | 11,350,202 |
| 15 May 2024 | 48.90 | 51.00 | 48.35 | 49.30 | 47.24 | 14,166,192 |
| 14 May 2024 | 47.75 | 48.80 | 47.50 | 48.40 | 46.37 | 6,090,282 |
| 13 May 2024 | 46.40 | 48.70 | 45.10 | 47.40 | 45.42 | 6,672,230 |
| 10 May 2024 | 44.20 | 46.20 | 44.15 | 46.20 | 44.27 | 6,627,089 |
| 09 May 2024 | 44.70 | 45.00 | 43.90 | 43.90 | 42.06 | 2,750,453 |
| 08 May 2024 | 44.80 | 45.50 | 44.45 | 44.70 | 42.83 | 2,917,810 |
| 07 May 2024 | 45.35 | 45.90 | 44.70 | 44.85 | 42.97 | 4,016,442 |
| 06 May 2024 | 44.95 | 46.00 | 44.85 | 45.35 | 43.45 | 5,818,800 |
| 03 May 2024 | 44.75 | 44.90 | 44.25 | 44.50 | 42.64 | 2,519,123 |
| 02 May 2024 | 44.70 | 44.80 | 44.25 | 44.50 | 42.64 | 2,189,547 |
| 30 Apr 2024 | 44.15 | 44.80 | 44.00 | 44.70 | 42.83 | 2,995,506 |
| 29 Apr 2024 | 44.15 | 44.80 | 43.95 | 44.15 | 42.30 | 2,285,073 |
| 26 Apr 2024 | 44.20 | 44.50 | 43.10 | 43.95 | 42.11 | 4,556,677 |
| 25 Apr 2024 | 44.75 | 45.35 | 44.00 | 44.15 | 42.30 | 10,513,251 |
| 24 Apr 2024 | 41.35 | 44.85 | 41.35 | 44.85 | 42.97 | 8,310,356 |
| 23 Apr 2024 | 40.50 | 41.00 | 40.35 | 40.80 | 39.09 | 727,050 |
| 22 Apr 2024 | 40.35 | 40.65 | 39.90 | 40.20 | 38.52 | 1,331,805 |
| 19 Apr 2024 | 40.85 | 40.85 | 39.60 | 40.55 | 38.85 | 2,220,025 |
| 18 Apr 2024 | 40.65 | 41.15 | 40.20 | 41.05 | 39.33 | 1,186,010 |
| 17 Apr 2024 | 40.20 | 41.10 | 40.10 | 40.95 | 39.24 | 2,220,143 |
| 16 Apr 2024 | 41.20 | 41.20 | 40.00 | 40.20 | 38.52 | 3,531,510 |
| 15 Apr 2024 | 42.00 | 42.30 | 41.20 | 41.20 | 39.48 | 2,806,420 |
| 12 Apr 2024 | 42.30 | 42.80 | 42.15 | 42.30 | 40.53 | 1,907,023 |
| 11 Apr 2024 | 42.70 | 42.85 | 41.85 | 42.25 | 40.48 | 4,112,391 |
| 10 Apr 2024 | 43.50 | 43.75 | 42.75 | 42.80 | 41.01 | 3,893,380 |
| 09 Apr 2024 | 43.65 | 43.65 | 42.35 | 43.10 | 41.30 | 5,040,053 |
| 08 Apr 2024 | 42.50 | 43.95 | 42.05 | 43.65 | 41.82 | 6,134,418 |
| 03 Apr 2024 | 41.75 | 42.30 | 41.30 | 42.20 | 40.43 | 3,184,985 |
| 02 Apr 2024 | 41.15 | 42.45 | 40.60 | 41.65 | 39.91 | 5,321,713 |
| 01 Apr 2024 | 40.10 | 40.80 | 39.95 | 40.75 | 39.04 | 2,160,100 |
| 29 Mar 2024 | 39.90 | 40.15 | 39.75 | 39.90 | 38.23 | 1,351,000 |
| 28 Mar 2024 | 39.70 | 40.10 | 39.60 | 39.75 | 38.09 | 1,634,121 |
| 27 Mar 2024 | 39.85 | 40.15 | 39.70 | 39.70 | 38.04 | 2,148,184 |
| 26 Mar 2024 | 40.90 | 41.25 | 39.50 | 39.80 | 38.13 | 4,316,653 |
| 25 Mar 2024 | 39.85 | 41.80 | 39.75 | 40.70 | 39.00 | 6,869,220 |
| 22 Mar 2024 | 39.80 | 39.85 | 39.25 | 39.70 | 38.04 | 4,661,222 |
| 21 Mar 2024 | 39.10 | 39.70 | 39.10 | 39.70 | 38.04 | 3,705,210 |
| 20 Mar 2024 | 39.05 | 39.55 | 38.80 | 39.10 | 37.46 | 2,969,400 |
| 19 Mar 2024 | 38.75 | 39.25 | 38.70 | 39.00 | 37.37 | 3,142,668 |
| 18 Mar 2024 | 38.50 | 38.80 | 38.10 | 38.75 | 37.13 | 2,027,321 |
| 15 Mar 2024 | 38.25 | 38.80 | 38.05 | 38.30 | 36.70 | 2,553,444 |
| 14 Mar 2024 | 38.30 | 38.50 | 37.80 | 38.20 | 36.60 | 1,826,232 |
| 13 Mar 2024 | 38.00 | 38.80 | 37.60 | 38.35 | 36.75 | 3,096,100 |
| 12 Mar 2024 | 37.90 | 38.00 | 37.45 | 37.55 | 35.98 | 1,635,035 |
| 11 Mar 2024 | 37.80 | 38.30 | 37.55 | 37.85 | 36.27 | 1,287,483 |
| 08 Mar 2024 | 38.00 | 38.25 | 36.90 | 37.80 | 36.22 | 3,537,260 |
| 07 Mar 2024 | 39.00 | 39.00 | 37.80 | 37.90 | 36.31 | 4,690,500 |
| 06 Mar 2024 | 39.30 | 39.30 | 38.80 | 39.10 | 37.46 | 3,112,000 |
| 05 Mar 2024 | 38.40 | 39.35 | 38.20 | 39.15 | 37.51 | 3,640,444 |
| 04 Mar 2024 | 38.75 | 38.75 | 38.05 | 38.10 | 36.51 | 2,641,900 |
| 01 Mar 2024 | 38.55 | 39.20 | 38.30 | 38.45 | 36.84 | 4,065,630 |
| 29 Feb 2024 | 38.20 | 38.80 | 38.10 | 38.55 | 36.94 | 3,390,100 |
| 27 Feb 2024 | 38.40 | 38.85 | 37.90 | 38.20 | 36.60 | 3,690,281 |
| 26 Feb 2024 | 37.45 | 38.30 | 37.25 | 38.10 | 36.51 | 2,183,000 |
| 23 Feb 2024 | 37.85 | 38.50 | 37.40 | 37.45 | 35.88 | 2,078,010 |
| 22 Feb 2024 | 37.95 | 38.10 | 37.25 | 37.50 | 35.93 | 2,026,085 |
| 21 Feb 2024 | 38.05 | 38.15 | 37.30 | 37.85 | 36.27 | 2,821,609 |
| 20 Feb 2024 | 38.45 | 39.90 | 38.05 | 38.05 | 36.46 | 6,786,333 |
| 19 Feb 2024 | 38.10 | 39.05 | 38.10 | 38.40 | 36.79 | 5,708,251 |
| 16 Feb 2024 | 37.20 | 38.15 | 36.85 | 37.90 | 36.31 | 6,373,720 |
| 15 Feb 2024 | 35.00 | 37.25 | 34.85 | 37.15 | 35.60 | 4,069,312 |
| 05 Feb 2024 | 35.45 | 35.45 | 34.70 | 34.95 | 33.49 | 774,200 |
| 02 Feb 2024 | 35.95 | 36.00 | 35.05 | 35.40 | 33.92 | 1,077,279 |
| 01 Feb 2024 | 36.00 | 36.30 | 35.65 | 35.90 | 34.40 | 2,376,550 |
| 31 Jan 2024 | 34.70 | 35.95 | 34.65 | 35.90 | 34.40 | 2,298,300 |
| 30 Jan 2024 | 34.85 | 34.85 | 34.40 | 34.70 | 33.25 | 401,000 |
| 29 Jan 2024 | 34.60 | 34.75 | 34.40 | 34.60 | 33.15 | 424,000 |
| 26 Jan 2024 | 34.80 | 34.90 | 34.60 | 34.60 | 33.15 | 295,000 |
| *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.