Chang Wah Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	66.50	68.40	64.60	68.20	68.20	2.71%	27,293,174
May 28, 2026	62.00	67.20	61.40	66.40	66.40	8.67%	30,645,908
May 27, 2026	60.80	63.50	59.60	61.10	61.10	1.33%	28,501,596
May 26, 2026	56.50	60.30	55.80	60.30	60.30	9.84%	23,955,340
May 25, 2026	53.00	55.00	52.50	54.90	54.90	5.78%	8,564,096
May 22, 2026	51.80	52.20	51.20	51.90	51.90	0.97%	3,495,507
May 21, 2026	49.80	51.50	49.70	51.40	51.40	5.76%	4,470,570
May 20, 2026	48.20	50.00	48.00	48.60	48.60	0.21%	2,412,180
May 19, 2026	49.00	49.50	47.75	48.50	48.50	-0.72%	2,748,571
May 18, 2026	48.20	49.15	47.05	48.85	48.85	-0.41%	3,265,531
May 15, 2026	50.20	51.20	48.85	49.05	49.05	-1.51%	4,689,570
May 14, 2026	51.20	51.30	49.80	49.80	49.80	-1.97%	4,013,867
May 13, 2026	51.80	51.80	50.30	50.80	50.80	-3.61%	4,838,168
May 12, 2026	54.20	54.40	51.60	52.70	52.70	-1.86%	6,376,809
May 11, 2026	53.50	54.50	52.60	53.70	53.70	2.09%	8,231,609
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	-1.94%	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