Chang Wah Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	85.50	92.00	80.00	81.80	81.40	-5.43%	5,237,228
Jun 9, 2026	83.30	90.60	83.30	86.50	86.08	4.85%	3,559,885
Jun 8, 2026	80.80	84.00	80.80	82.50	82.10	-8.03%	5,452,470
Jun 5, 2026	96.90	96.90	89.50	89.70	89.26	-8.56%	8,488,462
Jun 4, 2026	89.20	98.10	81.40	98.10	97.62	9.98%	11,992,600
Jun 3, 2026	81.50	89.20	80.30	89.20	88.77	9.99%	26,618,480
Jun 2, 2026	77.50	82.50	74.10	81.10	80.71	8.13%	34,159,690
Jun 1, 2026	71.30	75.00	71.30	75.00	74.63	9.97%	12,239,460
May 29, 2026	66.50	68.40	64.60	68.20	67.87	2.71%	27,293,170
May 28, 2026	62.00	67.20	61.40	66.40	66.08	8.67%	30,645,900
May 27, 2026	60.80	63.50	59.60	61.10	60.80	1.33%	28,501,590
May 26, 2026	56.50	60.30	55.80	60.30	60.01	9.84%	23,955,340
May 25, 2026	53.00	55.00	52.50	54.90	54.63	5.78%	8,564,096
May 22, 2026	51.80	52.20	51.20	51.90	51.65	0.97%	3,495,507
May 21, 2026	49.80	51.50	49.70	51.40	51.15	5.76%	4,470,570
May 20, 2026	48.20	50.00	48.00	48.60	48.36	0.21%	2,412,180
May 19, 2026	49.00	49.50	47.75	48.50	48.26	-0.72%	2,748,571
May 18, 2026	48.20	49.15	47.05	48.85	48.61	-0.41%	3,265,531
May 15, 2026	50.20	51.20	48.85	49.05	48.81	-1.51%	4,689,570
May 14, 2026	51.20	51.30	49.80	49.80	49.56	-1.97%	4,013,867
May 13, 2026	51.80	51.80	50.30	50.80	50.55	-3.61%	4,838,168
May 12, 2026	54.20	54.40	51.60	52.70	52.44	-1.86%	6,376,809
May 11, 2026	53.50	54.50	52.60	53.70	53.44	2.09%	8,231,609
May 8, 2026	52.50	53.90	51.60	52.60	52.34	1.15%	9,878,572
May 7, 2026	51.80	52.60	51.60	52.00	51.75	0.39%	3,987,982
May 6, 2026	53.40	53.40	49.60	51.80	51.55	-2.08%	8,925,300
May 5, 2026	52.60	53.30	51.10	52.90	52.64	1.73%	4,433,091
May 4, 2026	51.70	52.50	51.40	52.00	51.75	0.78%	5,997,210
Apr 30, 2026	54.50	54.50	51.30	51.60	51.35	-4.44%	7,684,385
Apr 29, 2026	52.90	54.20	51.80	54.00	53.74	2.27%	4,191,228
Apr 28, 2026	52.30	54.30	51.80	52.80	52.54	0.96%	4,555,914
Apr 27, 2026	55.10	55.20	50.80	52.30	52.05	-4.04%	8,066,055
Apr 24, 2026	56.90	58.40	53.60	54.50	54.23	-1.80%	13,002,590
Apr 23, 2026	63.00	63.00	55.00	55.50	55.23	-9.17%	32,567,380
Apr 22, 2026	57.00	61.10	56.90	61.10	60.80	9.89%	24,524,000
Apr 21, 2026	55.50	56.50	54.00	55.60	55.33	-0.18%	11,924,990
Apr 20, 2026	57.30	58.90	54.70	55.70	55.43	1.83%	31,987,090
Apr 17, 2026	49.80	54.70	49.00	54.70	54.43	9.95%	22,639,480
Apr 16, 2026	50.10	50.50	49.05	49.75	49.51	0.10%	3,756,839
Apr 15, 2026	52.10	52.20	49.60	49.70	49.46	-4.05%	8,085,376
Apr 14, 2026	52.70	54.00	51.20	51.80	51.55	-0.38%	10,641,140
Apr 13, 2026	51.70	52.60	51.00	52.00	51.75	0.58%	6,990,640
Apr 10, 2026	51.50	52.80	49.70	51.70	51.45	1.57%	12,894,810
Apr 9, 2026	49.05	51.50	48.35	50.90	50.65	4.30%	15,214,620