Chang Wah Technology Co., Ltd. (TPEX:6548)
Taiwan · Delayed Price · Currency is TWD 78.00
+1.30 (1.69%)
Oct 5, 2026, 1:30 PM CST
Chang Wah Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 71.60 | 77.20 | 71.40 | 76.70 | 76.70 | 7.27% | 8,760,256 |
| Oct 1, 2026 | 72.70 | 74.00 | 70.40 | 71.50 | 71.50 | -0.97% | 3,840,024 |
| Sep 30, 2026 | 72.20 | 73.50 | 72.10 | 72.20 | 72.20 | 0.56% | 1,011,757 |
| Sep 29, 2026 | 71.20 | 72.40 | 71.10 | 71.80 | 71.80 | 0.70% | 871,993 |
| Sep 24, 2026 | 72.20 | 72.20 | 70.60 | 71.30 | 71.30 | -0.97% | 1,378,263 |
| Sep 23, 2026 | 73.70 | 75.50 | 72.00 | 72.00 | 72.00 | -2.17% | 2,476,778 |
| Sep 22, 2026 | 74.00 | 74.90 | 73.10 | 73.60 | 73.60 | 0.41% | 1,571,630 |
| Sep 21, 2026 | 77.60 | 78.00 | 73.10 | 73.30 | 73.30 | -2.01% | 4,478,893 |
| Sep 18, 2026 | 73.60 | 75.50 | 72.80 | 74.80 | 74.80 | 3.03% | 5,414,214 |
| Sep 17, 2026 | 72.00 | 75.30 | 72.00 | 72.60 | 72.60 | 1.40% | 3,261,685 |
| Sep 16, 2026 | 72.30 | 72.40 | 71.30 | 71.60 | 71.60 | -0.14% | 1,092,278 |
| Sep 15, 2026 | 72.40 | 73.40 | 71.20 | 71.70 | 71.70 | -0.83% | 1,731,770 |
| Sep 14, 2026 | 68.60 | 73.50 | 68.50 | 72.30 | 72.30 | 3.29% | 2,846,522 |
| Sep 11, 2026 | 69.50 | 71.40 | 68.50 | 70.00 | 70.00 | -1.13% | 1,243,156 |
| Sep 10, 2026 | 71.70 | 72.40 | 70.60 | 70.80 | 70.80 | -1.26% | 1,475,925 |
| Sep 9, 2026 | 70.60 | 72.70 | 70.60 | 71.70 | 71.70 | 1.56% | 1,700,689 |
| Sep 8, 2026 | 74.20 | 74.20 | 70.60 | 70.60 | 70.60 | -4.08% | 3,109,652 |
| Sep 7, 2026 | 77.00 | 77.00 | 73.60 | 73.60 | 73.60 | -2.13% | 5,486,907 |
| Sep 4, 2026 | 72.40 | 76.00 | 71.40 | 75.20 | 75.20 | 5.47% | 3,553,939 |
| Sep 3, 2026 | 74.30 | 74.60 | 71.30 | 71.30 | 71.30 | -3.52% | 2,199,746 |
| Sep 2, 2026 | 72.20 | 74.90 | 71.50 | 73.90 | 73.90 | 1.51% | 2,920,309 |
| Sep 1, 2026 | 71.10 | 72.80 | 70.60 | 72.80 | 72.80 | 1.96% | 1,719,110 |
| Aug 31, 2026 | 72.80 | 73.00 | 70.30 | 71.40 | 71.40 | -2.86% | 2,458,379 |
| Aug 28, 2026 | 75.30 | 76.60 | 73.50 | 73.50 | 73.50 | -2.00% | 3,144,702 |
| Aug 27, 2026 | 74.80 | 76.70 | 72.60 | 75.00 | 75.00 | 1.21% | 3,759,345 |
| Aug 26, 2026 | 71.00 | 76.40 | 70.50 | 74.10 | 74.10 | 5.41% | 5,180,988 |
| Aug 25, 2026 | 70.80 | 70.80 | 67.40 | 70.30 | 70.30 | -0.71% | 2,004,830 |
| Aug 24, 2026 | 69.00 | 73.60 | 68.80 | 70.80 | 70.80 | 2.46% | 2,518,434 |
| 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 |