Chang Wah Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	45.70	48.75	44.75	48.60	48.60	6.70%	13,537,470
Mar 5, 2026	44.20	45.80	44.05	45.55	45.55	6.67%	3,579,621
Mar 4, 2026	45.00	45.70	42.00	42.70	42.70	-7.07%	4,928,486
Mar 3, 2026	48.30	49.90	45.80	45.95	45.95	-3.57%	5,555,625
Mar 2, 2026	46.75	48.35	46.25	47.65	47.65	-4.12%	4,723,725
Feb 26, 2026	48.30	49.95	46.70	49.70	49.70	3.76%	6,240,208
Feb 25, 2026	49.65	50.50	47.85	47.90	47.90	-0.93%	6,687,695
Feb 24, 2026	48.10	49.30	47.75	48.35	48.35	0.94%	2,554,793
Feb 23, 2026	47.35	48.45	46.75	47.90	47.90	1.27%	3,820,012
Feb 11, 2026	47.90	48.20	47.20	47.30	47.30	-1.46%	3,605,306
Feb 10, 2026	49.00	49.30	47.00	48.00	48.00	-1.44%	4,322,736
Feb 9, 2026	50.70	50.80	48.40	48.70	48.70	-1.32%	4,556,971
Feb 6, 2026	50.30	50.90	49.35	49.35	49.35	-1.89%	5,133,328
Feb 5, 2026	51.60	52.90	50.20	50.30	50.30	-4.19%	6,147,898
Feb 4, 2026	52.80	53.40	52.30	52.50	52.50	-1.32%	4,683,471
Feb 3, 2026	56.30	57.20	52.20	53.20	53.20	-3.62%	11,237,060
Feb 2, 2026	56.10	56.60	53.00	55.20	55.20	-4.83%	9,972,545
Jan 30, 2026	60.50	61.00	57.10	58.00	58.00	-3.65%	12,383,840
Jan 29, 2026	62.50	64.20	58.60	60.20	60.20	-0.66%	21,545,150
Jan 28, 2026	61.60	65.00	60.10	60.60	60.60	0.83%	16,258,180
Jan 27, 2026	61.20	62.60	59.00	60.10	60.10	-1.80%	13,684,860
Jan 26, 2026	60.60	62.00	56.80	61.20	61.20	3.55%	19,572,418
Jan 23, 2026	61.50	63.60	56.50	59.10	59.10	0.85%	30,102,335
Jan 22, 2026	54.30	58.60	53.60	58.60	58.60	9.94%	25,779,920
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