Chang Wah Electromaterials Inc. (TPE:8070)
Taiwan · Delayed Price · Currency is TWD 50.10
+0.85 (1.73%)
Sep 17, 2026, 1:30 PM CST
TPE:8070 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 49.50 | 50.70 | 49.50 | 50.10 | 50.10 | 1.73% | 1,864,474 |
| Sep 16, 2026 | 49.45 | 49.95 | 49.00 | 49.25 | 49.25 | -0.40% | 890,121 |
| Sep 15, 2026 | 49.90 | 50.20 | 49.45 | 49.45 | 49.45 | -1.49% | 878,758 |
| Sep 14, 2026 | 49.25 | 50.60 | 48.25 | 50.20 | 50.20 | 2.45% | 2,255,437 |
| Sep 11, 2026 | 48.90 | 49.25 | 48.60 | 49.00 | 49.00 | -0.91% | 1,242,250 |
| Sep 10, 2026 | 49.85 | 50.10 | 49.45 | 49.45 | 49.45 | -0.80% | 1,251,187 |
| Sep 9, 2026 | 50.10 | 50.80 | 49.85 | 49.85 | 49.85 | -0.30% | 1,221,478 |
| Sep 8, 2026 | 50.40 | 50.60 | 49.20 | 50.00 | 50.00 | 0.20% | 2,123,393 |
| Sep 7, 2026 | 51.10 | 51.20 | 49.90 | 49.90 | 49.90 | -1.19% | 1,655,755 |
| Sep 4, 2026 | 49.70 | 50.70 | 49.30 | 50.50 | 50.50 | 2.64% | 1,640,539 |
| Sep 3, 2026 | 50.80 | 51.10 | 49.20 | 49.20 | 49.20 | -2.77% | 1,829,131 |
| Sep 2, 2026 | 50.00 | 51.20 | 49.80 | 50.60 | 50.60 | 0.60% | 1,705,588 |
| Sep 1, 2026 | 50.20 | 50.80 | 50.10 | 50.30 | 50.30 | 0.20% | 1,384,859 |
| Aug 31, 2026 | 50.90 | 51.00 | 49.50 | 50.20 | 50.20 | -2.33% | 3,101,741 |
| Aug 28, 2026 | 51.10 | 53.90 | 50.80 | 51.40 | 51.40 | 1.38% | 5,604,465 |
| Aug 27, 2026 | 51.60 | 51.80 | 50.70 | 50.70 | 50.70 | -1.17% | 2,038,600 |
| Aug 26, 2026 | 49.80 | 52.20 | 49.65 | 51.30 | 51.30 | 4.06% | 4,085,266 |
| Aug 25, 2026 | 49.00 | 49.40 | 47.80 | 49.30 | 49.30 | 0.61% | 1,960,981 |
| Aug 24, 2026 | 48.55 | 50.10 | 48.55 | 49.00 | 49.00 | 0.41% | 2,048,838 |
| Aug 21, 2026 | 50.00 | 50.00 | 48.70 | 48.80 | 48.80 | -2.79% | 3,019,561 |
| Aug 20, 2026 | 52.30 | 52.70 | 48.85 | 50.20 | 50.20 | -1.57% | 10,682,175 |
| Aug 19, 2026 | 53.80 | 54.50 | 50.90 | 51.00 | 51.00 | -6.25% | 22,770,769 |
| Aug 18, 2026 | 49.30 | 54.40 | 49.15 | 54.40 | 54.40 | 9.90% | 13,023,416 |
| Aug 17, 2026 | 50.00 | 51.60 | 49.10 | 49.50 | 49.50 | -0.30% | 2,732,076 |
| Aug 14, 2026 | 49.00 | 51.40 | 48.75 | 49.65 | 49.65 | 1.43% | 4,466,957 |
| Aug 13, 2026 | 49.20 | 49.60 | 48.80 | 48.95 | 48.95 | 0.51% | 1,450,928 |
| Aug 12, 2026 | 49.00 | 49.75 | 48.65 | 48.70 | 48.70 | 0.31% | 1,566,744 |
| Aug 11, 2026 | 48.50 | 49.30 | 48.20 | 48.55 | 48.55 | -0.51% | 1,747,189 |
| Aug 10, 2026 | 48.00 | 49.35 | 48.00 | 48.80 | 48.80 | 3.06% | 2,055,386 |
| Aug 7, 2026 | 47.55 | 48.40 | 47.15 | 47.35 | 47.35 | 0.21% | 2,352,867 |
| Aug 6, 2026 | 47.60 | 47.90 | 46.05 | 47.25 | 47.25 | - | 1,744,273 |
| Aug 5, 2026 | 47.60 | 48.50 | 47.00 | 47.25 | 47.25 | 0.75% | 2,474,546 |
| Aug 4, 2026 | 46.40 | 47.45 | 45.90 | 46.90 | 46.90 | -0.21% | 2,023,065 |
| Aug 3, 2026 | 45.80 | 48.10 | 44.85 | 47.00 | 47.00 | 2.96% | 2,826,518 |
| Jul 31, 2026 | 43.80 | 45.70 | 43.80 | 45.65 | 45.65 | 9.87% | 3,137,333 |
| Jul 30, 2026 | 42.05 | 43.15 | 41.20 | 41.55 | 41.55 | -1.19% | 3,663,131 |
| Jul 29, 2026 | 44.85 | 44.85 | 40.85 | 42.05 | 42.05 | -5.19% | 5,714,814 |
| Jul 28, 2026 | 46.00 | 46.00 | 44.30 | 44.35 | 44.35 | -5.84% | 2,981,515 |
| Jul 27, 2026 | 47.85 | 47.90 | 46.40 | 47.10 | 47.10 | -1.26% | 2,076,877 |
| Jul 24, 2026 | 47.90 | 49.00 | 47.50 | 47.70 | 47.70 | -1.24% | 2,084,979 |
| Jul 23, 2026 | 49.40 | 49.95 | 47.75 | 48.30 | 48.30 | -1.43% | 2,495,586 |
| Jul 22, 2026 | 47.75 | 49.80 | 47.75 | 49.00 | 49.00 | 3.48% | 3,138,420 |
| Jul 21, 2026 | 46.95 | 47.60 | 46.10 | 47.35 | 47.35 | 1.39% | 3,216,721 |
| Jul 20, 2026 | 48.90 | 49.00 | 45.75 | 46.70 | 46.70 | -2.91% | 3,402,175 |
| Jul 17, 2026 | 49.60 | 50.70 | 47.85 | 48.10 | 48.10 | -6.05% | 5,296,785 |
| Jul 16, 2026 | 51.70 | 52.50 | 50.20 | 51.20 | 51.20 | -2.29% | 3,415,697 |
| Jul 15, 2026 | 51.50 | 52.90 | 51.00 | 52.40 | 52.40 | 4.38% | 3,098,563 |
| Jul 14, 2026 | 52.30 | 52.80 | 48.55 | 50.20 | 50.20 | -4.20% | 5,819,486 |
| Jul 13, 2026 | 52.90 | 53.70 | 51.10 | 52.40 | 52.40 | -0.57% | 3,930,932 |
| Jul 9, 2026 | 53.60 | 54.30 | 52.70 | 52.70 | 52.70 | -1.13% | 2,352,532 |