Chang Wah Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	47.25	48.85	45.10	48.85	48.85	2.63%	7,154,837
Mar 26, 2026	51.50	51.60	47.50	47.60	47.60	-3.64%	13,760,066
Mar 25, 2026	47.50	49.75	47.15	49.40	49.40	6.70%	10,566,456
Mar 24, 2026	46.10	46.95	44.35	46.30	46.30	1.54%	4,892,826
Mar 23, 2026	44.00	45.90	43.60	45.60	45.60	0.33%	1,767,064
Mar 20, 2026	47.00	47.20	45.30	45.45	45.45	-2.88%	3,362,102
Mar 19, 2026	46.80	47.60	46.60	46.80	46.35	-1.68%	2,614,628
Mar 18, 2026	46.80	47.70	46.05	47.60	47.14	3.03%	3,299,332
Mar 17, 2026	46.70	47.45	46.20	46.20	45.76	-	3,389,179
Mar 16, 2026	48.00	48.30	46.00	46.20	45.76	-4.94%	7,266,689
Mar 13, 2026	47.75	48.80	47.30	48.60	48.13	-1.82%	6,171,269
Mar 12, 2026	47.95	50.00	47.10	49.50	49.02	3.13%	10,922,700
Mar 11, 2026	47.80	48.80	47.35	48.00	47.54	2.24%	4,215,532
Mar 10, 2026	46.25	47.05	45.50	46.95	46.50	5.51%	3,609,236
Mar 9, 2026	43.95	45.45	43.80	44.50	44.07	-8.44%	5,494,520
Mar 6, 2026	45.70	48.75	44.75	48.60	48.13	6.70%	13,537,470
Mar 5, 2026	44.20	45.80	44.05	45.55	45.11	6.67%	3,579,621
Mar 4, 2026	45.00	45.70	42.00	42.70	42.29	-7.07%	4,928,486
Mar 3, 2026	48.30	49.90	45.80	45.95	45.51	-3.57%	5,555,625
Mar 2, 2026	46.75	48.35	46.25	47.65	47.19	-4.12%	4,723,725
Feb 26, 2026	48.30	49.95	46.70	49.70	49.22	3.76%	6,240,208
Feb 25, 2026	49.65	50.50	47.85	47.90	47.44	-0.93%	6,687,695
Feb 24, 2026	48.10	49.30	47.75	48.35	47.89	0.94%	2,554,793
Feb 23, 2026	47.35	48.45	46.75	47.90	47.44	1.27%	3,820,012
Feb 11, 2026	47.90	48.20	47.20	47.30	46.85	-1.46%	3,605,306
Feb 10, 2026	49.00	49.30	47.00	48.00	47.54	-1.44%	4,322,736
Feb 9, 2026	50.70	50.80	48.40	48.70	48.23	-1.32%	4,556,971
Feb 6, 2026	50.30	50.90	49.35	49.35	48.88	-1.89%	5,133,328
Feb 5, 2026	51.60	52.90	50.20	50.30	49.82	-4.19%	6,147,898
Feb 4, 2026	52.80	53.40	52.30	52.50	52.00	-1.32%	4,683,471
Feb 3, 2026	56.30	57.20	52.20	53.20	52.69	-3.62%	11,237,060
Feb 2, 2026	56.10	56.60	53.00	55.20	54.67	-4.83%	9,972,545
Jan 30, 2026	60.50	61.00	57.10	58.00	57.44	-3.65%	12,383,840
Jan 29, 2026	62.50	64.20	58.60	60.20	59.62	-0.66%	21,545,150
Jan 28, 2026	61.60	65.00	60.10	60.60	60.02	0.83%	16,258,180
Jan 27, 2026	61.20	62.60	59.00	60.10	59.52	-1.80%	13,684,860
Jan 26, 2026	60.60	62.00	56.80	61.20	60.61	3.55%	19,572,410
Jan 23, 2026	61.50	63.60	56.50	59.10	58.53	0.85%	30,102,330
Jan 22, 2026	54.30	58.60	53.60	58.60	58.04	9.94%	25,779,920
Jan 21, 2026	54.60	58.90	52.30	53.30	52.79	-3.62%	31,182,790
Jan 20, 2026	49.50	55.30	49.20	55.30	54.77	9.94%	28,496,000
Jan 19, 2026	48.25	50.40	47.60	50.30	49.82	5.01%	11,054,030
Jan 16, 2026	48.70	49.75	47.65	47.90	47.44	-0.21%	8,778,665
Jan 15, 2026	48.45	48.60	47.30	48.00	47.54	-0.83%	4,542,367
Jan 14, 2026	48.95	49.25	47.65	48.40	47.93	0.41%	7,678,027
Jan 13, 2026	48.85	48.85	47.50	48.20	47.74	-0.52%	6,146,303
Jan 12, 2026	47.55	49.40	46.90	48.45	47.98	3.86%	10,087,920
Jan 9, 2026	45.35	47.40	44.15	46.65	46.20	2.98%	6,304,336
Jan 8, 2026	47.65	47.65	44.85	45.30	44.86	-4.63%	9,231,817
Jan 7, 2026	49.05	49.10	47.50	47.50	47.04	-0.63%	14,601,940