Chang Wah Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	12,894,812
Apr 9, 2026	49.05	51.50	48.35	50.90	50.90	4.30%	15,214,624
Apr 8, 2026	48.20	49.00	47.60	48.80	48.80	3.28%	10,023,396
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%	13,760,066
Mar 25, 2026	47.50	49.75	47.15	49.40	49.40	6.70%	10,566,456
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
Feb 23, 2026	47.35	48.45	46.75	47.90	47.44	1.27%	3,820,012
Feb 11, 2026	47.90	48.20	47.20	47.30	46.85	-1.46%	3,605,306
Feb 10, 2026	49.00	49.30	47.00	48.00	47.54	-1.44%	4,322,736
Feb 9, 2026	50.70	50.80	48.40	48.70	48.23	-1.32%	4,556,971
Feb 6, 2026	50.30	50.90	49.35	49.35	48.88	-1.89%	5,133,328
Feb 5, 2026	51.60	52.90	50.20	50.30	49.82	-4.19%	6,147,898
Feb 4, 2026	52.80	53.40	52.30	52.50	52.00	-1.32%	4,683,471
Feb 3, 2026	56.30	57.20	52.20	53.20	52.69	-3.62%	11,237,060
Feb 2, 2026	56.10	56.60	53.00	55.20	54.67	-4.83%	9,972,545
Jan 30, 2026	60.50	61.00	57.10	58.00	57.44	-3.65%	12,383,840
Jan 29, 2026	62.50	64.20	58.60	60.20	59.62	-0.66%	21,545,150
Jan 28, 2026	61.60	65.00	60.10	60.60	60.02	0.83%	16,258,180
Jan 27, 2026	61.20	62.60	59.00	60.10	59.52	-1.80%	13,684,860
Jan 26, 2026	60.60	62.00	56.80	61.20	60.61	3.55%	19,572,410