Chang Wah Technology Co., Ltd. (TPEX:6548)
Taiwan · Delayed Price · Currency is TWD 70.80
+1.70 (2.46%)
Aug 24, 2026, 1:30 PM CST
Chang Wah Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 70.50 | 70.50 | 69.00 | 69.10 | 69.10 | -2.12% | 958,928 |
| Aug 20, 2026 | 72.00 | 72.90 | 69.10 | 70.60 | 70.60 | -0.70% | 1,934,452 |
| Aug 19, 2026 | 70.20 | 74.70 | 69.60 | 71.10 | 71.10 | -1.80% | 2,231,306 |
| Aug 18, 2026 | 73.10 | 75.40 | 72.00 | 72.40 | 72.40 | -1.09% | 3,234,026 |
| Aug 17, 2026 | 72.60 | 73.50 | 71.50 | 73.20 | 73.20 | 0.83% | 1,509,103 |
| Aug 14, 2026 | 75.50 | 75.50 | 72.20 | 72.60 | 72.60 | -2.55% | 2,364,970 |
| Aug 13, 2026 | 76.10 | 76.70 | 74.30 | 74.50 | 74.50 | -1.06% | 2,110,154 |
| Aug 12, 2026 | 74.70 | 76.30 | 74.70 | 75.30 | 75.30 | 0.94% | 1,717,248 |
| Aug 11, 2026 | 75.10 | 76.70 | 74.20 | 74.60 | 74.60 | -1.45% | 1,826,238 |
| Aug 10, 2026 | 75.00 | 77.50 | 73.60 | 75.70 | 75.70 | 4.56% | 3,348,927 |
| Aug 7, 2026 | 74.20 | 76.20 | 72.20 | 72.40 | 72.40 | -2.43% | 3,066,615 |
| Aug 6, 2026 | 75.00 | 75.00 | 71.80 | 74.20 | 74.20 | -0.27% | 2,643,920 |
| Aug 5, 2026 | 79.20 | 79.20 | 73.70 | 74.40 | 74.40 | 0.54% | 5,528,153 |
| Aug 4, 2026 | 71.00 | 74.40 | 69.10 | 74.00 | 74.00 | 5.41% | 6,422,791 |
| Aug 3, 2026 | 65.00 | 71.50 | 64.10 | 70.20 | 70.20 | 8.00% | 7,424,334 |
| Jul 31, 2026 | 64.00 | 65.00 | 62.40 | 65.00 | 65.00 | 9.98% | 4,324,894 |
| Jul 30, 2026 | 60.00 | 64.40 | 58.60 | 59.10 | 59.10 | -0.84% | 6,503,013 |
| Jul 29, 2026 | 62.10 | 63.00 | 55.80 | 59.60 | 59.60 | -3.87% | 8,577,211 |
| Jul 28, 2026 | 65.60 | 65.60 | 62.00 | 62.00 | 62.00 | -9.09% | 3,413,388 |
| Jul 27, 2026 | 67.60 | 68.70 | 65.70 | 68.20 | 68.20 | 0.29% | 3,011,856 |
| Jul 24, 2026 | 70.00 | 71.40 | 68.00 | 68.00 | 68.00 | -4.90% | 3,140,597 |
| Jul 23, 2026 | 72.00 | 72.40 | 69.10 | 71.50 | 71.50 | -0.42% | 4,313,969 |
| Jul 22, 2026 | 69.80 | 72.30 | 69.50 | 71.80 | 71.80 | 4.06% | 5,728,176 |
| Jul 21, 2026 | 67.20 | 69.00 | 65.40 | 69.00 | 69.00 | 3.60% | 5,550,214 |
| Jul 20, 2026 | 72.50 | 72.50 | 66.20 | 66.60 | 66.60 | -9.39% | 8,590,583 |
| Jul 17, 2026 | 72.70 | 74.50 | 69.80 | 73.50 | 73.50 | -5.16% | 7,345,572 |
| Jul 16, 2026 | 79.30 | 79.60 | 75.30 | 77.50 | 77.50 | -3.61% | 5,958,801 |
| Jul 15, 2026 | 82.00 | 83.80 | 80.10 | 80.40 | 80.40 | -0.50% | 5,722,593 |
| Jul 14, 2026 | 83.60 | 83.90 | 76.30 | 80.80 | 80.80 | -4.60% | 10,539,652 |
| Jul 13, 2026 | 84.90 | 85.90 | 80.30 | 84.70 | 84.70 | 2.17% | 7,333,122 |
| Jul 9, 2026 | 84.50 | 85.60 | 81.80 | 82.90 | 82.90 | -0.72% | 5,526,276 |
| Jul 8, 2026 | 89.30 | 89.60 | 82.60 | 83.50 | 83.50 | -6.49% | 10,867,133 |
| Jul 7, 2026 | 96.10 | 97.40 | 88.20 | 89.30 | 89.30 | -5.20% | 15,341,880 |
| Jul 6, 2026 | 96.60 | 100.50 | 93.30 | 94.20 | 94.20 | 2.84% | 24,679,635 |
| Jul 3, 2026 | 90.60 | 93.20 | 87.50 | 91.60 | 91.60 | 1.10% | 23,274,835 |
| Jul 2, 2026 | 82.40 | 90.60 | 81.00 | 90.60 | 90.60 | 9.95% | 11,495,054 |
| Jul 1, 2026 | 85.00 | 85.30 | 80.70 | 82.40 | 82.40 | -1.79% | 8,470,784 |
| Jun 30, 2026 | 87.10 | 87.10 | 82.20 | 83.90 | 83.90 | -1.29% | 9,161,641 |
| Jun 29, 2026 | 86.60 | 88.50 | 83.30 | 85.00 | 85.00 | -0.12% | 10,577,119 |
| Jun 26, 2026 | 84.90 | 89.70 | 84.00 | 85.10 | 85.10 | -1.73% | 15,366,539 |
| Jun 25, 2026 | 93.70 | 95.40 | 86.10 | 86.60 | 86.60 | -5.46% | 21,790,013 |
| Jun 24, 2026 | 93.50 | 96.40 | 89.00 | 91.60 | 91.60 | -1.19% | 23,665,761 |
| Jun 23, 2026 | 98.00 | 104.00 | 92.20 | 92.70 | 92.70 | -2.11% | 37,519,765 |
| Jun 22, 2026 | 93.80 | 94.70 | 93.80 | 94.70 | 94.70 | 9.99% | 6,977,927 |
| Jun 18, 2026 | 87.10 | 92.40 | 83.50 | 86.10 | 86.10 | -3.37% | 14,289,120 |
| Jun 17, 2026 | 92.50 | 97.50 | 89.10 | 89.10 | 89.10 | -2.57% | 6,716,861 |
| Jun 16, 2026 | 93.20 | 93.20 | 90.10 | 91.90 | 91.45 | 0.11% | 2,344,638 |
| Jun 15, 2026 | 90.10 | 92.10 | 88.90 | 91.80 | 91.35 | 4.32% | 2,864,012 |
| Jun 12, 2026 | 89.10 | 89.70 | 85.70 | 88.00 | 87.57 | 4.76% | 2,846,221 |
| Jun 11, 2026 | 84.30 | 84.50 | 79.00 | 84.00 | 83.59 | 2.69% | 3,413,901 |