Chang Wah Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	43.00	45.50	42.40	43.65	43.65	2.46%	28,387,766
Dec 29, 2025	40.95	44.00	40.70	42.60	42.60	6.50%	17,969,898
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
Nov 10, 2025	42.35	43.80	40.80	43.05	42.57	3.86%	12,924,550
Nov 7, 2025	40.95	42.80	40.00	41.45	40.99	-0.36%	12,548,190
Nov 6, 2025	41.00	42.40	40.50	41.60	41.14	2.21%	17,595,850
Nov 5, 2025	39.50	40.80	39.20	40.70	40.25	1.62%	5,410,221
Nov 4, 2025	40.70	41.30	39.90	40.05	39.61	-1.11%	9,982,038
Nov 3, 2025	40.80	41.30	39.60	40.50	40.05	0.50%	12,901,900
Oct 31, 2025	38.90	40.60	38.65	40.30	39.85	4.13%	15,191,760
Oct 30, 2025	39.55	39.75	38.15	38.70	38.27	-0.77%	5,177,398
Oct 29, 2025	38.85	39.30	38.30	39.00	38.57	0.39%	3,583,829
Oct 28, 2025	39.15	39.45	37.85	38.85	38.42	-	4,985,953
Oct 27, 2025	37.50	39.60	37.00	38.85	38.42	5.00%	4,426,139
Oct 23, 2025	37.75	37.75	37.00	37.00	36.59	-2.37%	1,932,367
Oct 22, 2025	37.80	38.05	37.45	37.90	37.48	0.26%	1,509,432
Oct 21, 2025	37.25	38.10	37.25	37.80	37.38	1.48%	2,174,740
Oct 20, 2025	38.10	38.10	36.80	37.25	36.84	-2.49%	3,808,243