Chang Wah Technology Co., Ltd. (TPEX:6548)
Taiwan · Delayed Price · Currency is TWD 73.50
-5.10 (-6.49%)
Oct 22, 2026, 2:31 PM CST
Chang Wah Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 79.50 | 79.50 | 73.50 | 73.50 | 73.50 | -6.49% | 4,354,918 |
| Oct 21, 2026 | 78.50 | 80.00 | 78.00 | 78.60 | 78.60 | 1.68% | 2,872,079 |
| Oct 20, 2026 | 80.90 | 82.70 | 77.30 | 77.30 | 77.30 | -4.45% | 4,707,270 |
| Oct 19, 2026 | 81.00 | 84.30 | 80.00 | 80.90 | 80.90 | -3.00% | 5,057,233 |
| Oct 16, 2026 | 84.10 | 84.10 | 79.10 | 83.40 | 83.40 | 1.46% | 8,254,774 |
| Oct 15, 2026 | 80.30 | 84.70 | 77.60 | 82.20 | 82.20 | -0.30% | 9,549,420 |
| Oct 14, 2026 | 88.00 | 89.50 | 82.70 | 82.90 | 82.45 | -4.27% | 12,783,487 |
| Oct 13, 2026 | 84.90 | 87.90 | 81.50 | 86.60 | 86.13 | 1.88% | 20,900,241 |
| Oct 12, 2026 | 76.20 | 85.00 | 75.70 | 85.00 | 84.54 | 9.96% | 14,433,399 |
| Oct 8, 2026 | 78.00 | 78.00 | 76.30 | 77.30 | 76.88 | -0.77% | 3,373,358 |
| Oct 7, 2026 | 77.00 | 82.50 | 77.00 | 77.90 | 77.48 | 1.70% | 13,332,534 |
| Oct 6, 2026 | 78.10 | 78.30 | 75.90 | 76.60 | 76.18 | -1.79% | 4,466,095 |
| Oct 5, 2026 | 78.50 | 79.50 | 76.00 | 78.00 | 77.58 | 1.69% | 9,915,000 |
| Oct 2, 2026 | 71.60 | 77.20 | 71.40 | 76.70 | 76.28 | 7.27% | 8,760,256 |
| Oct 1, 2026 | 72.70 | 74.00 | 70.40 | 71.50 | 71.11 | -0.97% | 3,840,024 |
| Sep 30, 2026 | 72.20 | 73.50 | 72.10 | 72.20 | 71.81 | 0.56% | 1,011,757 |
| Sep 29, 2026 | 71.20 | 72.40 | 71.10 | 71.80 | 71.41 | 0.70% | 871,993 |
| Sep 24, 2026 | 72.20 | 72.20 | 70.60 | 71.30 | 70.91 | -0.97% | 1,378,263 |
| Sep 23, 2026 | 73.70 | 75.50 | 72.00 | 72.00 | 71.61 | -2.17% | 2,476,778 |
| Sep 22, 2026 | 74.00 | 74.90 | 73.10 | 73.60 | 73.20 | 0.41% | 1,571,630 |
| Sep 21, 2026 | 77.60 | 78.00 | 73.10 | 73.30 | 72.90 | -2.01% | 4,478,893 |
| Sep 18, 2026 | 73.60 | 75.50 | 72.80 | 74.80 | 74.39 | 3.03% | 5,414,214 |
| Sep 17, 2026 | 72.00 | 75.30 | 72.00 | 72.60 | 72.20 | 1.40% | 3,261,685 |
| Sep 16, 2026 | 72.30 | 72.40 | 71.30 | 71.60 | 71.21 | -0.14% | 1,092,278 |
| Sep 15, 2026 | 72.40 | 73.40 | 71.20 | 71.70 | 71.31 | -0.83% | 1,731,770 |
| Sep 14, 2026 | 68.60 | 73.50 | 68.50 | 72.30 | 71.91 | 3.29% | 2,846,522 |
| Sep 11, 2026 | 69.50 | 71.40 | 68.50 | 70.00 | 69.62 | -1.13% | 1,243,156 |
| Sep 10, 2026 | 71.70 | 72.40 | 70.60 | 70.80 | 70.41 | -1.26% | 1,475,925 |
| Sep 9, 2026 | 70.60 | 72.70 | 70.60 | 71.70 | 71.31 | 1.56% | 1,700,689 |
| Sep 8, 2026 | 74.20 | 74.20 | 70.60 | 70.60 | 70.22 | -4.08% | 3,109,652 |
| Sep 7, 2026 | 77.00 | 77.00 | 73.60 | 73.60 | 73.20 | -2.13% | 5,486,907 |
| Sep 4, 2026 | 72.40 | 76.00 | 71.40 | 75.20 | 74.79 | 5.47% | 3,553,939 |
| Sep 3, 2026 | 74.30 | 74.60 | 71.30 | 71.30 | 70.91 | -3.52% | 2,199,746 |
| Sep 2, 2026 | 72.20 | 74.90 | 71.50 | 73.90 | 73.50 | 1.51% | 2,920,309 |
| Sep 1, 2026 | 71.10 | 72.80 | 70.60 | 72.80 | 72.40 | 1.96% | 1,719,110 |
| Aug 31, 2026 | 72.80 | 73.00 | 70.30 | 71.40 | 71.01 | -2.86% | 2,458,379 |
| Aug 28, 2026 | 75.30 | 76.60 | 73.50 | 73.50 | 73.10 | -2.00% | 3,144,702 |
| Aug 27, 2026 | 74.80 | 76.70 | 72.60 | 75.00 | 74.59 | 1.21% | 3,759,345 |
| Aug 26, 2026 | 71.00 | 76.40 | 70.50 | 74.10 | 73.70 | 5.41% | 5,180,988 |
| Aug 25, 2026 | 70.80 | 70.80 | 67.40 | 70.30 | 69.92 | -0.71% | 2,004,830 |
| Aug 24, 2026 | 69.00 | 73.60 | 68.80 | 70.80 | 70.41 | 2.46% | 2,518,434 |
| Aug 21, 2026 | 70.50 | 70.50 | 69.00 | 69.10 | 68.72 | -2.12% | 958,928 |
| Aug 20, 2026 | 72.00 | 72.90 | 69.10 | 70.60 | 70.22 | -0.70% | 1,934,452 |
| Aug 19, 2026 | 70.20 | 74.70 | 69.60 | 71.10 | 70.71 | -1.80% | 2,231,306 |
| Aug 18, 2026 | 73.10 | 75.40 | 72.00 | 72.40 | 72.01 | -1.09% | 3,234,026 |
| Aug 17, 2026 | 72.60 | 73.50 | 71.50 | 73.20 | 72.80 | 0.83% | 1,509,103 |
| Aug 14, 2026 | 75.50 | 75.50 | 72.20 | 72.60 | 72.20 | -2.55% | 2,364,970 |
| Aug 13, 2026 | 76.10 | 76.70 | 74.30 | 74.50 | 74.09 | -1.06% | 2,110,154 |
| Aug 12, 2026 | 74.70 | 76.30 | 74.70 | 75.30 | 74.89 | 0.94% | 1,717,248 |
| Aug 11, 2026 | 75.10 | 76.70 | 74.20 | 74.60 | 74.19 | -1.45% | 1,826,238 |