Chang Wah Electromaterials Inc. (TPE:8070)
Taiwan
· Delayed Price · Currency is TWD 45.55
-0.90 (-1.94%)
At close: Dec 5, 2025
TPE:8070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.80 | 46.90 | 45.30 | 45.55 | 45.55 | -1.94% | 2,458,007 |
| Dec 4, 2025 | 46.80 | 46.90 | 46.00 | 46.45 | 46.45 | 0.22% | 1,729,994 |
| Dec 3, 2025 | 46.00 | 47.20 | 46.00 | 46.35 | 46.35 | 1.53% | 4,409,857 |
| Dec 2, 2025 | 45.20 | 45.85 | 45.00 | 45.65 | 45.65 | 1.00% | 2,596,017 |
| Dec 1, 2025 | 44.90 | 45.70 | 44.10 | 45.20 | 45.20 | 0.67% | 4,308,922 |
| Nov 28, 2025 | 45.95 | 45.95 | 44.75 | 44.90 | 44.90 | -1.21% | 2,113,266 |
| Nov 27, 2025 | 45.10 | 45.65 | 44.75 | 45.45 | 45.45 | 1.79% | 3,817,676 |
| Nov 26, 2025 | 44.70 | 44.90 | 44.30 | 44.65 | 44.65 | 1.25% | 2,032,598 |
| Nov 25, 2025 | 44.35 | 44.90 | 44.00 | 44.10 | 44.10 | 0.68% | 1,971,973 |
| Nov 24, 2025 | 44.70 | 44.75 | 43.80 | 43.80 | 43.80 | -1.13% | 2,923,516 |
| Nov 21, 2025 | 44.35 | 44.90 | 44.00 | 44.30 | 44.30 | -1.99% | 2,562,123 |
| Nov 20, 2025 | 44.85 | 45.45 | 44.40 | 45.20 | 45.20 | 2.96% | 2,406,619 |
| Nov 19, 2025 | 44.25 | 44.90 | 43.70 | 43.90 | 43.90 | -0.34% | 2,628,731 |
| Nov 18, 2025 | 45.10 | 45.25 | 43.90 | 44.05 | 44.05 | -2.97% | 3,343,338 |
| Nov 17, 2025 | 46.65 | 47.45 | 45.30 | 45.40 | 45.40 | -1.30% | 4,120,627 |
| Nov 14, 2025 | 46.00 | 46.85 | 45.70 | 46.00 | 46.00 | -1.81% | 3,569,327 |
| Nov 13, 2025 | 47.30 | 47.80 | 46.55 | 46.85 | 46.85 | -1.47% | 5,843,005 |
| Nov 12, 2025 | 46.65 | 48.35 | 46.45 | 47.55 | 47.55 | 2.48% | 11,767,910 |
| Nov 11, 2025 | 46.55 | 48.00 | 46.40 | 46.40 | 46.40 | 0.22% | 8,889,653 |
| Nov 10, 2025 | 46.10 | 46.45 | 45.35 | 46.30 | 46.30 | 1.76% | 3,753,932 |
| Nov 7, 2025 | 45.90 | 46.30 | 45.30 | 45.50 | 45.50 | -1.09% | 3,700,577 |
| Nov 6, 2025 | 44.90 | 46.25 | 44.60 | 46.00 | 46.00 | 3.14% | 5,519,424 |
| Nov 5, 2025 | 43.55 | 44.60 | 43.30 | 44.60 | 44.60 | -0.22% | 2,568,658 |
| Nov 4, 2025 | 45.80 | 45.90 | 44.60 | 44.70 | 44.70 | -2.08% | 3,445,549 |
| Nov 3, 2025 | 45.55 | 46.05 | 45.20 | 45.65 | 45.65 | 0.77% | 4,994,012 |
| Oct 31, 2025 | 44.85 | 46.45 | 44.70 | 45.30 | 45.30 | 1.91% | 10,847,230 |
| Oct 30, 2025 | 46.40 | 46.60 | 44.10 | 44.45 | 44.45 | -3.37% | 8,554,503 |
| Oct 29, 2025 | 45.00 | 46.20 | 44.20 | 46.00 | 46.00 | 2.79% | 6,917,878 |
| Oct 28, 2025 | 45.55 | 45.85 | 44.65 | 44.75 | 44.75 | -1.21% | 3,960,240 |
| Oct 27, 2025 | 44.20 | 46.10 | 43.85 | 45.30 | 45.30 | 3.31% | 5,309,841 |
| Oct 23, 2025 | 44.30 | 44.60 | 43.80 | 43.85 | 43.85 | -1.57% | 1,986,259 |
| Oct 22, 2025 | 44.55 | 44.75 | 44.10 | 44.55 | 44.55 | 0.56% | 1,970,467 |
| Oct 21, 2025 | 44.30 | 44.95 | 44.10 | 44.30 | 44.30 | 0.23% | 2,961,197 |
| Oct 20, 2025 | 44.40 | 44.40 | 43.60 | 44.20 | 44.20 | -0.90% | 3,070,543 |
| Oct 17, 2025 | 45.10 | 45.75 | 44.30 | 44.60 | 44.60 | -1.65% | 3,712,868 |
| Oct 16, 2025 | 44.90 | 46.10 | 44.80 | 45.35 | 45.35 | 4.49% | 8,743,648 |
| Oct 15, 2025 | 43.05 | 43.65 | 42.30 | 43.40 | 43.40 | 1.17% | 4,387,020 |
| Oct 14, 2025 | 45.90 | 45.95 | 42.90 | 42.90 | 42.90 | -5.61% | 11,960,580 |
| Oct 13, 2025 | 45.30 | 45.90 | 44.30 | 45.45 | 45.45 | -5.71% | 11,401,950 |
| Oct 9, 2025 | 48.60 | 51.70 | 47.35 | 48.20 | 48.20 | 0.10% | 69,402,000 |
| Oct 8, 2025 | 46.20 | 48.15 | 45.85 | 48.15 | 48.15 | 9.93% | 34,502,420 |
| Oct 7, 2025 | 43.05 | 44.40 | 42.45 | 43.80 | 43.80 | 2.82% | 10,943,280 |
| Oct 3, 2025 | 40.65 | 42.95 | 40.65 | 42.60 | 42.60 | 6.37% | 10,256,540 |
| Oct 2, 2025 | 40.00 | 40.40 | 40.00 | 40.05 | 40.05 | 0.25% | 917,273 |
| Oct 1, 2025 | 39.85 | 40.35 | 39.80 | 39.95 | 39.95 | 0.25% | 875,250 |
| Sep 30, 2025 | 39.65 | 39.95 | 39.10 | 39.85 | 39.85 | 0.63% | 1,677,890 |
| Sep 26, 2025 | 40.70 | 40.70 | 39.50 | 39.60 | 39.60 | -2.70% | 2,167,503 |
| Sep 25, 2025 | 40.80 | 41.40 | 40.45 | 40.70 | 40.70 | 0.12% | 1,131,001 |
| Sep 24, 2025 | 41.00 | 41.15 | 40.55 | 40.65 | 40.65 | 0.12% | 1,509,817 |
| Sep 23, 2025 | 41.05 | 41.05 | 40.50 | 40.60 | 40.60 | -0.73% | 1,579,280 |
| Sep 22, 2025 | 41.15 | 41.50 | 40.75 | 40.90 | 40.90 | -0.49% | 1,482,696 |
| Sep 19, 2025 | 42.10 | 42.70 | 41.10 | 41.10 | 41.10 | -1.44% | 2,916,363 |
| Sep 18, 2025 | 41.25 | 41.75 | 41.10 | 41.70 | 41.70 | 2.21% | 1,911,175 |
| Sep 17, 2025 | 41.50 | 41.95 | 40.80 | 40.80 | 40.80 | -1.21% | 1,855,532 |
| Sep 16, 2025 | 40.85 | 41.35 | 40.65 | 41.30 | 41.30 | 1.98% | 1,628,871 |
| Sep 15, 2025 | 40.35 | 40.80 | 40.20 | 40.50 | 40.50 | 0.37% | 951,187 |
| Sep 12, 2025 | 40.05 | 40.85 | 40.05 | 40.35 | 40.35 | 1.00% | 1,067,954 |
| Sep 11, 2025 | 40.85 | 40.90 | 39.80 | 39.95 | 39.95 | -2.20% | 2,487,382 |
| Sep 10, 2025 | 41.50 | 41.50 | 40.85 | 40.85 | 40.85 | -1.09% | 1,887,122 |
| Sep 9, 2025 | 41.75 | 41.95 | 41.15 | 41.30 | 41.30 | 0.12% | 2,310,256 |
| Sep 8, 2025 | 41.60 | 41.70 | 40.90 | 41.25 | 41.25 | -0.36% | 1,837,650 |
| Sep 5, 2025 | 41.35 | 42.00 | 40.85 | 41.40 | 41.40 | 1.85% | 4,081,956 |
| Sep 4, 2025 | 40.95 | 41.15 | 40.45 | 40.65 | 40.65 | 0.25% | 1,698,863 |
| Sep 3, 2025 | 40.65 | 40.90 | 40.20 | 40.55 | 40.55 | -0.25% | 2,174,817 |
| Sep 2, 2025 | 42.00 | 42.00 | 39.60 | 40.65 | 40.65 | -3.10% | 7,109,590 |
| Sep 1, 2025 | 43.50 | 43.50 | 40.90 | 41.95 | 41.95 | -3.67% | 12,055,070 |
| Aug 29, 2025 | 39.90 | 43.55 | 39.90 | 43.55 | 43.55 | 9.97% | 15,570,880 |
| Aug 28, 2025 | 39.55 | 40.00 | 39.55 | 39.60 | 39.60 | -0.25% | 1,477,870 |
| Aug 27, 2025 | 39.55 | 40.05 | 39.55 | 39.70 | 39.70 | 0.51% | 1,339,300 |
| Aug 26, 2025 | 39.10 | 39.95 | 39.00 | 39.50 | 39.50 | 0.89% | 2,870,373 |
| Aug 25, 2025 | 39.00 | 39.70 | 39.00 | 39.15 | 39.15 | 1.03% | 1,184,050 |
| Aug 22, 2025 | 39.05 | 39.30 | 38.65 | 38.75 | 38.75 | -0.90% | 1,400,895 |
| Aug 21, 2025 | 38.65 | 39.35 | 38.65 | 39.10 | 39.10 | 1.30% | 1,283,809 |
| Aug 20, 2025 | 39.60 | 39.60 | 38.50 | 38.60 | 38.60 | -2.40% | 2,047,569 |
| Aug 19, 2025 | 38.90 | 39.85 | 38.65 | 39.55 | 39.55 | 1.67% | 2,179,943 |
| Aug 18, 2025 | 38.70 | 39.40 | 38.35 | 38.90 | 38.90 | 0.26% | 1,680,881 |
| Aug 15, 2025 | 39.25 | 39.25 | 38.70 | 38.80 | 38.80 | -1.15% | 2,335,445 |
| Aug 14, 2025 | 39.55 | 39.75 | 39.10 | 39.25 | 39.25 | -0.38% | 1,371,096 |
| Aug 13, 2025 | 40.70 | 40.75 | 39.30 | 39.40 | 39.40 | -2.60% | 3,895,748 |
| Aug 12, 2025 | 40.80 | 40.80 | 39.85 | 40.45 | 40.45 | -0.12% | 2,645,344 |
| Aug 11, 2025 | 40.05 | 40.80 | 39.50 | 40.50 | 40.50 | 0.75% | 2,660,028 |
| Aug 8, 2025 | 40.95 | 41.10 | 40.20 | 40.20 | 40.20 | -1.83% | 1,699,602 |
| Aug 7, 2025 | 41.70 | 42.15 | 40.95 | 40.95 | 40.95 | - | 3,749,098 |
| Aug 6, 2025 | 40.05 | 40.95 | 39.45 | 40.95 | 40.95 | 2.89% | 3,012,347 |
| Aug 5, 2025 | 39.90 | 40.15 | 39.65 | 39.80 | 39.80 | - | 1,626,454 |
| Aug 4, 2025 | 38.85 | 39.85 | 38.50 | 39.80 | 39.80 | 1.92% | 1,588,148 |
| Aug 1, 2025 | 38.45 | 39.35 | 38.05 | 39.05 | 39.05 | 0.13% | 1,342,087 |
| Jul 31, 2025 | 40.55 | 40.70 | 38.70 | 39.00 | 39.00 | -4.76% | 5,487,115 |
| Jul 30, 2025 | 40.85 | 41.20 | 40.45 | 40.95 | 40.95 | 0.24% | 1,055,939 |
| Jul 29, 2025 | 41.50 | 41.55 | 40.45 | 40.85 | 40.85 | -1.09% | 1,648,752 |
| Jul 28, 2025 | 40.90 | 41.30 | 40.65 | 41.30 | 41.30 | 0.61% | 1,387,767 |
| Jul 25, 2025 | 41.05 | 41.40 | 40.75 | 41.05 | 41.05 | 0.12% | 1,363,164 |
| Jul 24, 2025 | 41.60 | 41.65 | 40.35 | 41.00 | 41.00 | -0.85% | 1,577,253 |
| Jul 23, 2025 | 40.80 | 41.50 | 40.80 | 41.35 | 41.35 | 2.10% | 1,836,705 |
| Jul 22, 2025 | 41.30 | 41.55 | 40.10 | 40.50 | 40.50 | -2.29% | 2,224,497 |
| Jul 21, 2025 | 41.00 | 41.80 | 41.00 | 41.45 | 41.45 | 0.97% | 1,532,222 |
| Jul 18, 2025 | 41.70 | 41.85 | 40.90 | 41.05 | 41.05 | -0.48% | 2,594,638 |
| Jul 17, 2025 | 40.45 | 41.40 | 40.40 | 41.25 | 41.25 | 2.61% | 2,717,658 |
| Jul 16, 2025 | 40.10 | 40.50 | 39.80 | 40.20 | 40.20 | 1.01% | 2,198,393 |
| Jul 15, 2025 | 39.20 | 39.80 | 39.15 | 39.80 | 39.80 | 1.53% | 1,279,539 |