Chang Wah Technology Co., Ltd. (TPEX:6548)
Taiwan · Delayed Price · Currency is TWD 34.25
+0.05 (0.15%)
Sep 5, 2025, 1:30 PM CST
Chang Wah Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 31.70 | 31.70 | 31.35 | 31.65 | 31.65 | 0.48% | 225,699 |
| Jul 29, 2025 | 32.10 | 32.10 | 31.40 | 31.50 | 31.50 | -1.87% | 420,975 |
| Jul 28, 2025 | 31.90 | 32.30 | 31.70 | 32.10 | 32.10 | 0.63% | 513,824 |
| Jul 25, 2025 | 31.75 | 32.25 | 31.35 | 31.90 | 31.90 | 0.79% | 947,913 |
| Jul 24, 2025 | 31.75 | 32.00 | 31.40 | 31.65 | 31.65 | -0.16% | 393,537 |
| Jul 23, 2025 | 31.05 | 31.85 | 31.00 | 31.70 | 31.70 | 2.76% | 612,166 |
| Jul 22, 2025 | 31.80 | 31.85 | 30.85 | 30.85 | 30.85 | -2.99% | 593,567 |
| Jul 21, 2025 | 32.00 | 32.00 | 31.50 | 31.80 | 31.80 | 0.32% | 313,083 |
| Jul 18, 2025 | 32.10 | 32.10 | 31.50 | 31.70 | 31.70 | -0.63% | 449,787 |
| Jul 17, 2025 | 31.20 | 32.00 | 31.20 | 31.90 | 31.90 | 2.90% | 564,181 |
| Jul 16, 2025 | 30.50 | 31.10 | 30.50 | 31.00 | 31.00 | 1.64% | 367,563 |
| Jul 15, 2025 | 30.85 | 30.90 | 30.50 | 30.50 | 30.50 | -0.33% | 245,905 |
| Jul 14, 2025 | 30.95 | 30.95 | 30.60 | 30.60 | 30.60 | -0.97% | 246,952 |
| Jul 11, 2025 | 30.95 | 30.95 | 30.65 | 30.90 | 30.90 | 0.16% | 224,595 |
| Jul 10, 2025 | 30.65 | 31.00 | 30.50 | 30.85 | 30.85 | 1.98% | 379,596 |
| Jul 9, 2025 | 30.40 | 30.65 | 30.25 | 30.25 | 30.25 | -0.82% | 579,552 |
| Jul 8, 2025 | 30.55 | 30.55 | 30.20 | 30.50 | 30.50 | -1.29% | 313,935 |
| Jul 7, 2025 | 31.00 | 31.00 | 30.40 | 30.90 | 30.90 | 0.32% | 239,992 |
| Jul 4, 2025 | 31.50 | 31.55 | 30.70 | 30.80 | 30.80 | -2.07% | 289,234 |
| Jul 3, 2025 | 31.05 | 31.50 | 31.00 | 31.45 | 31.45 | 1.45% | 272,492 |
| Jul 2, 2025 | 30.65 | 31.10 | 30.60 | 31.00 | 31.00 | 1.14% | 195,234 |
| Jul 1, 2025 | 31.05 | 31.05 | 30.45 | 30.65 | 30.65 | 0.33% | 233,826 |
| Jun 30, 2025 | 31.30 | 31.30 | 30.50 | 30.55 | 30.55 | -1.45% | 433,059 |