Chang Wah Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	52.50	53.90	51.60	52.60	52.60	1.15%	9,878,572
May 7, 2026	51.80	52.60	51.60	52.00	52.00	0.39%	3,987,982
May 6, 2026	53.40	53.40	49.60	51.80	51.80	-2.08%	8,925,300
May 5, 2026	52.60	53.30	51.10	52.90	52.90	1.73%	4,433,091
May 4, 2026	51.70	52.50	51.40	52.00	52.00	0.78%	5,997,210
Apr 30, 2026	54.50	54.50	51.30	51.60	51.60	-4.44%	7,684,385
Apr 29, 2026	52.90	54.20	51.80	54.00	54.00	2.27%	4,191,228
Apr 28, 2026	52.30	54.30	51.80	52.80	52.80	0.96%	4,555,914
Apr 27, 2026	55.10	55.20	50.80	52.30	52.30	-4.04%	8,066,055
Apr 24, 2026	56.90	58.40	53.60	54.50	54.50	-1.80%	13,002,590
Apr 23, 2026	63.00	63.00	55.00	55.50	55.50	-9.17%	32,567,380
Apr 22, 2026	57.00	61.10	56.90	61.10	61.10	9.89%	24,524,000
Apr 21, 2026	55.50	56.50	54.00	55.60	55.60	-0.18%	11,924,990
Apr 20, 2026	57.30	58.90	54.70	55.70	55.70	1.83%	31,987,090
Apr 17, 2026	49.80	54.70	49.00	54.70	54.70	9.95%	22,639,480
Apr 16, 2026	50.10	50.50	49.05	49.75	49.75	0.10%	3,756,839
Apr 15, 2026	52.10	52.20	49.60	49.70	49.70	-4.05%	8,085,376
Apr 14, 2026	52.70	54.00	51.20	51.80	51.80	-0.38%	10,641,140
Apr 13, 2026	51.70	52.60	51.00	52.00	52.00	0.58%	6,990,640
Apr 10, 2026	51.50	52.80	49.70	51.70	51.70	1.57%	12,894,810
Apr 9, 2026	49.05	51.50	48.35	50.90	50.90	4.30%	15,214,620
Apr 8, 2026	48.20	49.00	47.60	48.80	48.80	3.28%	10,023,390
Apr 7, 2026	46.50	47.45	45.10	47.25	47.25	2.72%	3,261,192
Apr 2, 2026	48.25	48.50	46.00	46.00	46.00	-3.36%	4,079,283
Apr 1, 2026	47.90	48.65	47.35	47.60	47.60	1.93%	5,234,806
Mar 31, 2026	47.75	48.40	46.40	46.70	46.70	-2.20%	6,276,390
Mar 30, 2026	47.20	48.95	47.20	47.75	47.75	-2.25%	9,500,939
Mar 27, 2026	47.25	48.85	45.10	48.85	48.85	2.63%	7,154,837
Mar 26, 2026	51.50	51.60	47.50	47.60	47.60	-3.64%	13,760,060
Mar 25, 2026	47.50	49.75	47.15	49.40	49.40	6.70%	10,566,450
Mar 24, 2026	46.10	46.95	44.35	46.30	46.30	1.54%	4,892,826
Mar 23, 2026	44.00	45.90	43.60	45.60	45.60	0.33%	1,767,064
Mar 20, 2026	47.00	47.20	45.30	45.45	45.45	-2.88%	3,362,102
Mar 19, 2026	46.80	47.60	46.60	46.80	46.35	-1.68%	2,614,628
Mar 18, 2026	46.80	47.70	46.05	47.60	47.14	3.03%	3,299,332
Mar 17, 2026	46.70	47.45	46.20	46.20	45.76	-	3,389,179
Mar 16, 2026	48.00	48.30	46.00	46.20	45.76	-4.94%	7,266,689
Mar 13, 2026	47.75	48.80	47.30	48.60	48.13	-1.82%	6,171,269
Mar 12, 2026	47.95	50.00	47.10	49.50	49.02	3.13%	10,922,700
Mar 11, 2026	47.80	48.80	47.35	48.00	47.54	2.24%	4,215,532
Mar 10, 2026	46.25	47.05	45.50	46.95	46.50	5.51%	3,609,236
Mar 9, 2026	43.95	45.45	43.80	44.50	44.07	-8.44%	5,494,520
Mar 6, 2026	45.70	48.75	44.75	48.60	48.13	6.70%	13,537,470
Mar 5, 2026	44.20	45.80	44.05	45.55	45.11	6.67%	3,579,621
Mar 4, 2026	45.00	45.70	42.00	42.70	42.29	-7.07%	4,928,486
Mar 3, 2026	48.30	49.90	45.80	45.95	45.51	-3.57%	5,555,625
Mar 2, 2026	46.75	48.35	46.25	47.65	47.19	-4.12%	4,723,725
Feb 26, 2026	48.30	49.95	46.70	49.70	49.22	3.76%	6,240,208
Feb 25, 2026	49.65	50.50	47.85	47.90	47.44	-0.93%	6,687,695
Feb 24, 2026	48.10	49.30	47.75	48.35	47.89	0.94%	2,554,793