Chang Wah Technology Co., Ltd. (TPEX:6548)
Taiwan · Delayed Price · Currency is TWD 39.90
+0.65 (1.66%)
Oct 9, 2025, 1:30 PM CST
Chang Wah Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 40.15 | 40.80 | 39.15 | 39.90 | 39.90 | 1.66% | 22,596,793 |
| 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 |
| Aug 19, 2025 | 30.40 | 30.45 | 30.25 | 30.35 | 30.35 | - | 589,963 |
| Aug 18, 2025 | 30.45 | 30.65 | 30.30 | 30.35 | 30.35 | -0.16% | 547,321 |
| Aug 15, 2025 | 30.40 | 30.55 | 30.30 | 30.40 | 30.40 | -0.16% | 583,246 |
| Aug 14, 2025 | 30.45 | 30.70 | 30.45 | 30.45 | 30.45 | -0.33% | 588,709 |
| Aug 13, 2025 | 30.60 | 30.80 | 30.40 | 30.55 | 30.55 | - | 690,670 |
| Aug 12, 2025 | 30.75 | 30.75 | 30.35 | 30.55 | 30.55 | -0.65% | 782,277 |
| Aug 11, 2025 | 31.20 | 31.20 | 30.40 | 30.75 | 30.75 | -1.44% | 1,028,381 |
| Aug 8, 2025 | 32.00 | 32.30 | 31.15 | 31.20 | 31.20 | -1.58% | 725,484 |
| Aug 7, 2025 | 32.00 | 32.60 | 31.60 | 31.70 | 31.70 | 0.32% | 866,989 |
| Aug 6, 2025 | 31.75 | 31.95 | 31.40 | 31.60 | 31.60 | -0.63% | 638,526 |
| Aug 5, 2025 | 31.45 | 32.25 | 31.45 | 31.80 | 31.80 | 2.25% | 1,089,026 |
| Aug 4, 2025 | 30.85 | 31.20 | 30.30 | 31.10 | 31.10 | 0.81% | 599,518 |
| Aug 1, 2025 | 30.60 | 31.10 | 30.10 | 30.85 | 30.85 | 0.65% | 532,906 |
| Jul 31, 2025 | 31.35 | 31.40 | 30.40 | 30.65 | 30.65 | -3.16% | 1,149,903 |