Chang Wah Technology Co., Ltd. (TPEX:6548)
Taiwan · Delayed Price · Currency is TWD 59.60
-2.40 (-3.87%)
Jul 29, 2026, 1:30 PM CST
Chang Wah Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 62.10 | 63.00 | 56.50 | 56.50 | - | -8.87% | 2,660,285 |
| 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 |
| Jul 22, 2026 | 69.80 | 72.30 | 69.50 | 71.80 | 71.80 | 4.06% | 5,728,176 |
| Jul 21, 2026 | 67.20 | 69.00 | 65.40 | 69.00 | 69.00 | 3.60% | 5,550,214 |
| Jul 20, 2026 | 72.50 | 72.50 | 66.20 | 66.60 | 66.60 | -9.39% | 8,590,583 |
| Jul 17, 2026 | 72.70 | 74.50 | 69.80 | 73.50 | 73.50 | -5.16% | 7,345,572 |
| Jul 16, 2026 | 79.30 | 79.60 | 75.30 | 77.50 | 77.50 | -3.61% | 5,958,801 |
| Jul 15, 2026 | 82.00 | 83.80 | 80.10 | 80.40 | 80.40 | -0.50% | 5,722,593 |
| Jul 14, 2026 | 83.60 | 83.90 | 76.30 | 80.80 | 80.80 | -4.60% | 10,539,652 |
| Jul 13, 2026 | 84.90 | 85.90 | 80.30 | 84.70 | 84.70 | 2.17% | 7,333,122 |
| Jul 9, 2026 | 84.50 | 85.60 | 81.80 | 82.90 | 82.90 | -0.72% | 5,526,276 |
| Jul 8, 2026 | 89.30 | 89.60 | 82.60 | 83.50 | 83.50 | -6.49% | 10,867,133 |
| Jul 7, 2026 | 96.10 | 97.40 | 88.20 | 89.30 | 89.30 | -5.20% | 15,341,880 |
| Jul 6, 2026 | 96.60 | 100.50 | 93.30 | 94.20 | 94.20 | 2.84% | 24,679,635 |
| Jul 3, 2026 | 90.60 | 93.20 | 87.50 | 91.60 | 91.60 | 1.10% | 23,274,835 |
| Jul 2, 2026 | 82.40 | 90.60 | 81.00 | 90.60 | 90.60 | 9.95% | 11,495,050 |
| Jul 1, 2026 | 85.00 | 85.30 | 80.70 | 82.40 | 82.40 | -1.79% | 8,470,784 |
| Jun 30, 2026 | 87.10 | 87.10 | 82.20 | 83.90 | 83.90 | -1.29% | 9,161,641 |
| Jun 29, 2026 | 86.60 | 88.50 | 83.30 | 85.00 | 85.00 | -0.12% | 10,577,119 |
| Jun 26, 2026 | 84.90 | 89.70 | 84.00 | 85.10 | 85.10 | -1.73% | 15,366,539 |
| Jun 25, 2026 | 93.70 | 95.40 | 86.10 | 86.60 | 86.60 | -5.46% | 21,790,010 |
| Jun 24, 2026 | 93.50 | 96.40 | 89.00 | 91.60 | 91.60 | -1.19% | 23,665,760 |
| Jun 23, 2026 | 98.00 | 104.00 | 92.20 | 92.70 | 92.70 | -2.11% | 37,519,765 |
| Jun 22, 2026 | 93.80 | 94.70 | 93.80 | 94.70 | 94.70 | 9.99% | 6,977,927 |
| 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 |