Chang Wah Technology Co., Ltd. (TPEX:6548)
Taiwan · Delayed Price · Currency is TWD 40.30
+1.60 (4.13%)
Oct 31, 2025, 1:30 PM CST
Chang Wah Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 38.90 | 40.60 | 38.65 | 40.30 | 40.30 | 4.13% | 15,191,761 |
| Oct 30, 2025 | 39.55 | 39.75 | 38.15 | 38.70 | 38.70 | -0.77% | 5,177,398 |
| Oct 29, 2025 | 38.85 | 39.30 | 38.30 | 39.00 | 39.00 | 0.39% | 3,583,829 |
| Oct 28, 2025 | 39.15 | 39.45 | 37.85 | 38.85 | 38.85 | - | 4,985,953 |
| Oct 27, 2025 | 37.50 | 39.60 | 37.00 | 38.85 | 38.85 | 5.00% | 4,426,139 |
| Oct 23, 2025 | 37.75 | 37.75 | 37.00 | 37.00 | 37.00 | -2.37% | 1,932,367 |
| Oct 22, 2025 | 37.80 | 38.05 | 37.45 | 37.90 | 37.90 | 0.26% | 1,509,432 |
| Oct 21, 2025 | 37.25 | 38.10 | 37.25 | 37.80 | 37.80 | 1.48% | 2,174,740 |
| Oct 20, 2025 | 38.10 | 38.10 | 36.80 | 37.25 | 37.25 | -2.49% | 3,808,243 |
| Oct 17, 2025 | 38.75 | 39.80 | 37.85 | 38.20 | 38.20 | -2.80% | 4,195,786 |
| Oct 16, 2025 | 39.95 | 40.50 | 39.00 | 39.30 | 39.30 | 3.15% | 11,649,672 |
| Oct 15, 2025 | 36.40 | 38.60 | 36.05 | 38.10 | 38.10 | 5.25% | 4,604,937 |
| Oct 14, 2025 | 37.85 | 38.80 | 36.20 | 36.20 | 36.20 | -3.72% | 5,927,003 |
| Oct 13, 2025 | 36.80 | 38.10 | 36.65 | 37.60 | 37.60 | -5.76% | 5,833,560 |
| Oct 9, 2025 | 40.15 | 40.80 | 39.15 | 39.90 | 39.90 | 1.66% | 22,637,661 |
| Oct 8, 2025 | 37.50 | 40.45 | 37.50 | 39.25 | 39.25 | 6.66% | 24,429,619 |
| Oct 7, 2025 | 36.80 | 37.50 | 35.60 | 36.80 | 36.80 | 1.24% | 5,625,851 |
| Oct 3, 2025 | 34.80 | 36.50 | 34.45 | 36.35 | 36.35 | 7.54% | 6,377,590 |
| Oct 2, 2025 | 34.40 | 34.95 | 33.55 | 33.80 | 33.80 | -0.88% | 1,014,982 |
| Oct 1, 2025 | 34.60 | 35.10 | 34.00 | 34.10 | 34.10 | -0.87% | 1,883,366 |
| Sep 30, 2025 | 34.50 | 34.60 | 34.25 | 34.40 | 34.40 | -0.29% | 515,165 |
| Sep 29, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Sep 26, 2025 | 34.75 | 34.80 | 34.00 | 34.50 | 34.50 | -1.15% | 831,591 |
| Sep 25, 2025 | 35.90 | 35.90 | 34.55 | 34.90 | 34.90 | -2.65% | 1,292,771 |
| Sep 24, 2025 | 36.00 | 36.10 | 35.20 | 35.85 | 35.85 | -0.14% | 1,087,759 |
| Sep 23, 2025 | 35.50 | 36.10 | 34.45 | 35.90 | 35.90 | 1.27% | 2,520,237 |
| Sep 22, 2025 | 35.55 | 35.75 | 35.25 | 35.45 | 35.45 | - | 1,257,085 |
| Sep 19, 2025 | 34.70 | 35.60 | 34.70 | 35.45 | 35.45 | 2.31% | 1,804,038 |
| Sep 18, 2025 | 34.45 | 34.95 | 34.45 | 34.65 | 34.65 | 0.87% | 731,047 |
| Sep 17, 2025 | 34.50 | 34.60 | 34.20 | 34.35 | 34.35 | - | 560,750 |
| Sep 16, 2025 | 34.45 | 34.50 | 34.15 | 34.35 | 34.35 | - | 516,326 |
| Sep 15, 2025 | 34.30 | 34.65 | 34.10 | 34.35 | 34.35 | - | 766,930 |
| Sep 12, 2025 | 34.30 | 34.50 | 34.20 | 34.35 | 34.35 | 0.29% | 632,788 |
| Sep 11, 2025 | 34.50 | 34.60 | 34.15 | 34.25 | 34.25 | -0.87% | 1,347,098 |
| Sep 10, 2025 | 34.70 | 34.70 | 34.05 | 34.55 | 34.55 | -0.29% | 1,070,167 |
| Sep 9, 2025 | 34.80 | 34.85 | 34.40 | 34.65 | 34.65 | 0.29% | 618,418 |
| Sep 8, 2025 | 34.25 | 34.75 | 34.20 | 34.55 | 34.55 | 0.88% | 835,427 |
| Sep 5, 2025 | 34.35 | 34.35 | 34.00 | 34.25 | 34.25 | 0.15% | 684,131 |
| Sep 4, 2025 | 34.50 | 34.90 | 34.10 | 34.20 | 34.20 | - | 1,341,811 |
| Sep 3, 2025 | 34.20 | 34.30 | 33.90 | 34.20 | 34.20 | 0.59% | 948,427 |
| Sep 2, 2025 | 34.10 | 34.40 | 33.70 | 34.00 | 34.00 | 0.29% | 1,254,585 |
| Sep 1, 2025 | 33.70 | 34.30 | 33.60 | 33.90 | 33.90 | 0.15% | 1,684,278 |
| Aug 29, 2025 | 33.30 | 34.10 | 33.00 | 33.85 | 33.85 | 2.58% | 1,420,035 |
| Aug 28, 2025 | 32.75 | 33.35 | 32.70 | 33.00 | 33.00 | 0.76% | 817,537 |
| Aug 27, 2025 | 32.80 | 32.90 | 32.40 | 32.75 | 32.75 | 0.46% | 695,874 |
| Aug 26, 2025 | 31.95 | 32.80 | 31.90 | 32.60 | 32.60 | 1.88% | 1,272,010 |
| Aug 25, 2025 | 32.25 | 32.25 | 31.70 | 32.00 | 32.00 | 0.95% | 792,968 |
| Aug 22, 2025 | 31.80 | 32.40 | 31.25 | 31.70 | 31.70 | -0.47% | 1,670,293 |
| Aug 21, 2025 | 30.30 | 32.00 | 30.25 | 31.85 | 31.85 | 5.64% | 2,168,726 |
| Aug 20, 2025 | 30.30 | 30.30 | 30.00 | 30.15 | 30.15 | -0.66% | 860,354 |