Chang Wah Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	54.60	58.90	52.30	53.30	53.30	-3.62%	31,182,798
Jan 20, 2026	49.50	55.30	49.20	55.30	55.30	9.94%	28,496,003
Jan 19, 2026	48.25	50.40	47.60	50.30	50.30	5.01%	11,054,036
Jan 16, 2026	48.70	49.75	47.65	47.90	47.90	-0.21%	8,778,665
Jan 15, 2026	48.45	48.60	47.30	48.00	48.00	-0.83%	4,542,367
Jan 14, 2026	48.95	49.25	47.65	48.40	48.40	0.41%	7,678,027
Jan 13, 2026	48.85	48.85	47.50	48.20	48.20	-0.52%	6,146,303
Jan 12, 2026	47.55	49.40	46.90	48.45	48.45	3.86%	10,087,920
Jan 9, 2026	45.35	47.40	44.15	46.65	46.65	2.98%	6,304,336
Jan 8, 2026	47.65	47.65	44.85	45.30	45.30	-4.63%	9,231,817
Jan 7, 2026	49.05	49.10	47.50	47.50	47.50	-0.63%	14,601,940
Jan 6, 2026	45.85	50.00	45.45	47.80	47.80	4.94%	24,358,231
Jan 5, 2026	46.05	47.80	44.90	45.55	45.55	-	15,764,944
Jan 2, 2026	44.95	46.20	44.00	45.55	45.55	1.90%	12,584,950
Dec 31, 2025	44.35	46.95	43.90	44.70	44.70	2.41%	19,858,650
Dec 30, 2025	43.00	45.50	42.40	43.65	43.65	2.46%	28,387,760
Dec 29, 2025	40.95	44.00	40.70	42.60	42.60	6.50%	17,969,890
Dec 26, 2025	39.90	40.30	39.25	40.00	40.00	1.14%	3,157,129
Dec 24, 2025	39.60	40.90	39.50	39.55	39.55	0.13%	3,798,649
Dec 23, 2025	40.05	40.05	39.10	39.50	39.50	-1.13%	2,017,761
Dec 22, 2025	40.40	40.40	39.85	39.95	39.95	0.13%	1,225,749
Dec 19, 2025	40.00	40.20	39.00	39.90	39.90	0.76%	4,638,954
Dec 18, 2025	40.45	40.50	39.55	39.60	39.60	-3.41%	2,292,069
Dec 17, 2025	41.00	41.60	40.60	41.00	40.55	0.99%	1,658,920
Dec 16, 2025	41.95	41.95	40.10	40.60	40.15	-2.87%	2,722,407
Dec 15, 2025	41.80	42.25	41.50	41.80	41.34	-1.53%	1,587,221
Dec 12, 2025	42.40	43.00	42.20	42.45	41.98	0.12%	2,706,686
Dec 11, 2025	42.60	42.60	41.65	42.40	41.93	0.71%	2,654,765
Dec 10, 2025	43.20	43.20	41.90	42.10	41.64	-1.41%	3,543,840
Dec 9, 2025	42.60	43.80	42.05	42.70	42.23	1.18%	5,904,831
Dec 8, 2025	41.40	42.40	41.35	42.20	41.73	2.06%	2,575,002
Dec 5, 2025	42.00	42.20	41.00	41.35	40.89	-0.36%	2,330,865
Dec 4, 2025	42.50	42.50	41.25	41.50	41.04	-2.81%	5,267,582
Dec 3, 2025	42.40	44.40	42.25	42.70	42.23	2.40%	12,883,950
Dec 2, 2025	40.80	42.95	40.80	41.70	41.24	1.83%	6,580,380
Dec 1, 2025	40.65	41.45	40.50	40.95	40.50	0.74%	3,358,384
Nov 28, 2025	41.90	41.95	40.50	40.65	40.20	-5.57%	7,467,735
Nov 27, 2025	41.40	43.15	41.30	43.05	42.57	4.74%	8,855,402
Nov 26, 2025	42.25	42.30	40.75	41.10	40.65	-1.08%	4,719,231
Nov 25, 2025	45.00	45.00	41.55	41.55	41.09	-5.35%	6,276,840
Nov 24, 2025	44.15	44.90	43.25	43.90	43.42	0.11%	4,338,663
Nov 21, 2025	45.50	45.85	43.00	43.85	43.37	-5.60%	6,882,028
Nov 20, 2025	47.20	47.45	45.65	46.45	45.94	0.98%	6,214,462
Nov 19, 2025	45.50	47.00	45.00	46.00	45.49	0.77%	7,161,757
Nov 18, 2025	45.10	46.75	44.55	45.65	45.15	-1.19%	8,537,815
Nov 17, 2025	47.30	48.55	45.75	46.20	45.69	-0.11%	9,329,130
Nov 14, 2025	45.50	47.25	45.50	46.25	45.74	-1.49%	7,349,354
Nov 13, 2025	47.65	49.80	46.50	46.95	46.43	-1.57%	16,988,750
Nov 12, 2025	46.95	51.00	46.75	47.70	47.17	2.69%	27,023,130
Nov 11, 2025	44.10	47.10	44.10	46.45	45.94	7.90%	25,494,990