Chang Wah Electromaterials Inc. (TPE:8070)
Taiwan
· Delayed Price · Currency is TWD 41.45
-1.60 (-3.72%)
Mar 9, 2026, 1:35 PM CST
TPE:8070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40.00 | 41.65 | 39.35 | 41.45 | 41.45 | -3.72% | 2,700,560 |
| Mar 6, 2026 | 41.95 | 43.10 | 41.70 | 43.05 | 43.05 | 1.29% | 1,837,733 |
| Mar 5, 2026 | 40.80 | 42.65 | 40.50 | 42.50 | 42.50 | 7.05% | 2,606,880 |
| Mar 4, 2026 | 41.20 | 41.25 | 39.30 | 39.70 | 39.70 | -4.80% | 3,879,118 |
| Mar 3, 2026 | 42.30 | 43.25 | 41.65 | 41.70 | 41.70 | -2.11% | 2,602,800 |
| Mar 2, 2026 | 42.80 | 43.05 | 42.05 | 42.60 | 42.60 | -1.84% | 3,080,274 |
| Feb 26, 2026 | 43.45 | 43.95 | 43.10 | 43.40 | 43.40 | 0.81% | 2,638,460 |
| Feb 25, 2026 | 43.45 | 44.05 | 43.05 | 43.05 | 43.05 | -0.92% | 1,937,872 |
| Feb 24, 2026 | 43.40 | 44.30 | 43.40 | 43.45 | 43.45 | 0.23% | 1,693,524 |
| Feb 23, 2026 | 43.40 | 43.85 | 43.15 | 43.35 | 43.35 | 1.05% | 2,336,702 |
| Feb 11, 2026 | 43.10 | 43.25 | 42.20 | 42.90 | 42.90 | -0.23% | 2,661,001 |
| Feb 10, 2026 | 43.15 | 43.75 | 42.90 | 43.00 | 43.00 | -0.58% | 1,585,846 |
| Feb 9, 2026 | 43.80 | 44.20 | 43.20 | 43.25 | 43.25 | 0.70% | 1,419,904 |
| Feb 6, 2026 | 44.40 | 44.40 | 42.85 | 42.95 | 42.95 | -3.48% | 2,988,998 |
| Feb 5, 2026 | 46.00 | 46.75 | 44.50 | 44.50 | 44.50 | -3.68% | 2,827,971 |
| Feb 4, 2026 | 46.30 | 47.10 | 45.85 | 46.20 | 46.20 | -0.22% | 1,406,631 |
| Feb 3, 2026 | 46.90 | 48.00 | 46.20 | 46.30 | 46.30 | 0.11% | 2,584,562 |
| Feb 2, 2026 | 45.70 | 47.10 | 45.35 | 46.25 | 46.25 | 0.11% | 3,465,634 |
| Jan 30, 2026 | 47.00 | 47.45 | 45.60 | 46.20 | 46.20 | -2.22% | 4,846,727 |
| Jan 29, 2026 | 48.60 | 48.60 | 45.50 | 47.25 | 47.25 | -4.45% | 10,418,124 |
| Jan 28, 2026 | 48.85 | 50.10 | 48.80 | 49.45 | 49.45 | 1.44% | 5,828,045 |
| Jan 27, 2026 | 49.50 | 49.60 | 48.25 | 48.75 | 48.75 | -0.20% | 4,148,808 |
| Jan 26, 2026 | 49.30 | 49.70 | 47.50 | 48.85 | 48.85 | -1.01% | 7,217,681 |
| Jan 23, 2026 | 49.50 | 50.00 | 47.25 | 49.35 | 49.35 | 1.65% | 8,803,842 |
| Jan 22, 2026 | 48.00 | 50.20 | 47.80 | 48.55 | 48.55 | 2.75% | 10,541,534 |
| Jan 21, 2026 | 47.40 | 49.50 | 46.80 | 47.25 | 47.25 | -1.66% | 8,500,904 |
| Jan 20, 2026 | 46.85 | 48.40 | 46.35 | 48.05 | 48.05 | 2.34% | 6,788,265 |
| Jan 19, 2026 | 46.20 | 47.15 | 46.00 | 46.95 | 46.95 | 1.73% | 2,861,690 |
| Jan 16, 2026 | 47.35 | 47.35 | 46.05 | 46.15 | 46.15 | -1.18% | 3,278,171 |
| Jan 15, 2026 | 47.50 | 47.50 | 46.60 | 46.70 | 46.70 | -1.68% | 2,268,362 |
| Jan 14, 2026 | 47.20 | 47.95 | 46.90 | 47.50 | 47.50 | 1.71% | 4,587,296 |
| Jan 13, 2026 | 47.60 | 47.60 | 46.05 | 46.70 | 46.70 | -0.95% | 4,413,289 |
| Jan 12, 2026 | 46.10 | 47.45 | 45.90 | 47.15 | 47.15 | 3.51% | 6,999,691 |
| Jan 9, 2026 | 45.60 | 46.15 | 44.30 | 45.55 | 45.55 | 0.77% | 3,575,901 |
| Jan 8, 2026 | 44.90 | 45.45 | 44.65 | 45.20 | 45.20 | 0.67% | 3,295,255 |
| Jan 7, 2026 | 44.30 | 45.20 | 44.30 | 44.90 | 44.90 | 1.70% | 4,617,686 |
| Jan 6, 2026 | 43.85 | 45.00 | 43.35 | 44.15 | 44.15 | 1.03% | 3,442,536 |
| Jan 5, 2026 | 44.50 | 44.80 | 43.50 | 43.70 | 43.70 | -0.57% | 3,147,638 |
| Jan 2, 2026 | 43.90 | 44.40 | 43.30 | 43.95 | 43.95 | 1.15% | 3,179,944 |
| Dec 31, 2025 | 43.20 | 44.25 | 43.20 | 43.45 | 43.45 | 0.81% | 3,379,928 |
| Dec 30, 2025 | 42.60 | 43.30 | 42.20 | 43.10 | 43.10 | 1.17% | 3,156,989 |
| Dec 29, 2025 | 41.30 | 43.15 | 41.30 | 42.60 | 42.60 | 3.15% | 4,433,316 |
| Dec 26, 2025 | 42.20 | 42.20 | 40.85 | 41.30 | 41.30 | -0.96% | 5,782,884 |
| Dec 24, 2025 | 42.60 | 43.00 | 41.70 | 41.70 | 41.70 | -1.65% | 1,987,036 |
| Dec 23, 2025 | 42.00 | 42.50 | 41.75 | 42.40 | 42.40 | 0.12% | 2,506,462 |
| Dec 22, 2025 | 40.65 | 42.50 | 40.60 | 42.35 | 42.35 | 2.17% | 3,673,213 |
| Dec 19, 2025 | 43.65 | 43.65 | 41.20 | 41.45 | 41.45 | -5.58% | 7,469,491 |
| Dec 18, 2025 | 43.90 | 44.35 | 43.70 | 43.90 | 43.90 | -1.57% | 1,413,732 |
| Dec 17, 2025 | 44.10 | 44.90 | 44.10 | 44.60 | 43.89 | 1.25% | 1,355,704 |
| Dec 16, 2025 | 45.35 | 45.35 | 43.80 | 44.05 | 43.35 | -3.40% | 4,246,552 |
| Dec 15, 2025 | 46.20 | 46.55 | 45.40 | 45.60 | 44.87 | -1.30% | 6,091,832 |
| Dec 12, 2025 | 45.65 | 46.95 | 45.05 | 46.20 | 45.46 | 1.76% | 5,874,150 |
| Dec 11, 2025 | 44.70 | 46.35 | 44.40 | 45.40 | 44.68 | 2.83% | 3,782,765 |
| Dec 10, 2025 | 46.35 | 46.40 | 44.10 | 44.15 | 43.45 | -4.33% | 4,567,227 |
| Dec 9, 2025 | 46.00 | 46.45 | 45.85 | 46.15 | 45.42 | 0.98% | 1,878,700 |
| Dec 8, 2025 | 45.50 | 45.95 | 45.05 | 45.70 | 44.97 | 0.33% | 1,798,310 |
| Dec 5, 2025 | 46.80 | 46.90 | 45.30 | 45.55 | 44.82 | -1.94% | 2,458,007 |
| Dec 4, 2025 | 46.80 | 46.90 | 46.00 | 46.45 | 45.71 | 0.22% | 1,729,994 |
| Dec 3, 2025 | 46.00 | 47.20 | 46.00 | 46.35 | 45.61 | 1.53% | 4,409,857 |
| Dec 2, 2025 | 45.20 | 45.85 | 45.00 | 45.65 | 44.92 | 1.00% | 2,596,017 |
| Dec 1, 2025 | 44.90 | 45.70 | 44.10 | 45.20 | 44.48 | 0.67% | 4,308,922 |
| Nov 28, 2025 | 45.95 | 45.95 | 44.75 | 44.90 | 44.19 | -1.21% | 2,113,266 |
| Nov 27, 2025 | 45.10 | 45.65 | 44.75 | 45.45 | 44.73 | 1.79% | 3,817,676 |
| Nov 26, 2025 | 44.70 | 44.90 | 44.30 | 44.65 | 43.94 | 1.25% | 2,032,598 |
| Nov 25, 2025 | 44.35 | 44.90 | 44.00 | 44.10 | 43.40 | 0.68% | 1,971,973 |
| Nov 24, 2025 | 44.70 | 44.75 | 43.80 | 43.80 | 43.10 | -1.13% | 2,923,516 |
| Nov 21, 2025 | 44.35 | 44.90 | 44.00 | 44.30 | 43.59 | -1.99% | 2,562,123 |
| Nov 20, 2025 | 44.85 | 45.45 | 44.40 | 45.20 | 44.48 | 2.96% | 2,406,619 |
| Nov 19, 2025 | 44.25 | 44.90 | 43.70 | 43.90 | 43.20 | -0.34% | 2,628,731 |
| Nov 18, 2025 | 45.10 | 45.25 | 43.90 | 44.05 | 43.35 | -2.97% | 3,343,338 |
| Nov 17, 2025 | 46.65 | 47.45 | 45.30 | 45.40 | 44.68 | -1.30% | 4,120,627 |
| Nov 14, 2025 | 46.00 | 46.85 | 45.70 | 46.00 | 45.27 | -1.81% | 3,569,327 |
| Nov 13, 2025 | 47.30 | 47.80 | 46.55 | 46.85 | 46.10 | -1.47% | 5,843,005 |
| Nov 12, 2025 | 46.65 | 48.35 | 46.45 | 47.55 | 46.79 | 2.48% | 11,767,910 |
| Nov 11, 2025 | 46.55 | 48.00 | 46.40 | 46.40 | 45.66 | 0.22% | 8,889,653 |
| Nov 10, 2025 | 46.10 | 46.45 | 45.35 | 46.30 | 45.56 | 1.76% | 3,753,932 |
| Nov 7, 2025 | 45.90 | 46.30 | 45.30 | 45.50 | 44.78 | -1.09% | 3,700,577 |
| Nov 6, 2025 | 44.90 | 46.25 | 44.60 | 46.00 | 45.27 | 3.14% | 5,519,424 |
| Nov 5, 2025 | 43.55 | 44.60 | 43.30 | 44.60 | 43.89 | -0.22% | 2,568,658 |
| Nov 4, 2025 | 45.80 | 45.90 | 44.60 | 44.70 | 43.99 | -2.08% | 3,445,549 |
| Nov 3, 2025 | 45.55 | 46.05 | 45.20 | 45.65 | 44.92 | 0.77% | 4,994,012 |
| Oct 31, 2025 | 44.85 | 46.45 | 44.70 | 45.30 | 44.58 | 1.91% | 10,847,230 |
| Oct 30, 2025 | 46.40 | 46.60 | 44.10 | 44.45 | 43.74 | -3.37% | 8,554,503 |
| Oct 29, 2025 | 45.00 | 46.20 | 44.20 | 46.00 | 45.27 | 2.79% | 6,917,878 |
| Oct 28, 2025 | 45.55 | 45.85 | 44.65 | 44.75 | 44.04 | -1.21% | 3,960,240 |
| Oct 27, 2025 | 44.20 | 46.10 | 43.85 | 45.30 | 44.58 | 3.31% | 5,309,841 |
| Oct 23, 2025 | 44.30 | 44.60 | 43.80 | 43.85 | 43.15 | -1.57% | 1,986,259 |
| Oct 22, 2025 | 44.55 | 44.75 | 44.10 | 44.55 | 43.84 | 0.56% | 1,970,467 |
| Oct 21, 2025 | 44.30 | 44.95 | 44.10 | 44.30 | 43.59 | 0.23% | 2,961,197 |
| Oct 20, 2025 | 44.40 | 44.40 | 43.60 | 44.20 | 43.50 | -0.90% | 3,070,543 |
| Oct 17, 2025 | 45.10 | 45.75 | 44.30 | 44.60 | 43.89 | -1.65% | 3,712,868 |
| Oct 16, 2025 | 44.90 | 46.10 | 44.80 | 45.35 | 44.63 | 4.49% | 8,743,648 |
| Oct 15, 2025 | 43.05 | 43.65 | 42.30 | 43.40 | 42.71 | 1.17% | 4,387,020 |
| Oct 14, 2025 | 45.90 | 45.95 | 42.90 | 42.90 | 42.22 | -5.61% | 11,960,580 |
| Oct 13, 2025 | 45.30 | 45.90 | 44.30 | 45.45 | 44.73 | -5.71% | 11,401,950 |
| Oct 9, 2025 | 48.60 | 51.70 | 47.35 | 48.20 | 47.43 | 0.10% | 69,402,000 |
| Oct 8, 2025 | 46.20 | 48.15 | 45.85 | 48.15 | 47.38 | 9.93% | 34,502,420 |
| Oct 7, 2025 | 43.05 | 44.40 | 42.45 | 43.80 | 43.10 | 2.82% | 10,943,280 |
| Oct 3, 2025 | 40.65 | 42.95 | 40.65 | 42.60 | 41.92 | 6.37% | 10,256,540 |
| Oct 2, 2025 | 40.00 | 40.40 | 40.00 | 40.05 | 39.41 | 0.25% | 917,273 |