Chang Wah Electromaterials Inc. (TPE:8070)
Taiwan
· Delayed Price · Currency is TWD 46.85
+0.25 (0.54%)
Apr 29, 2026, 1:30 PM CST
TPE:8070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.15 | 47.15 | 46.10 | 46.60 | 46.60 | -0.53% | 1,458,781 |
| Apr 27, 2026 | 47.25 | 47.60 | 45.20 | 46.85 | 46.85 | - | 3,037,621 |
| Apr 24, 2026 | 47.45 | 48.10 | 46.45 | 46.85 | 46.85 | -0.74% | 2,039,254 |
| Apr 23, 2026 | 50.30 | 50.30 | 45.80 | 47.20 | 47.20 | -4.55% | 5,726,871 |
| Apr 22, 2026 | 48.50 | 50.60 | 48.50 | 49.45 | 49.45 | 2.91% | 10,534,004 |
| Apr 21, 2026 | 48.60 | 49.25 | 47.65 | 48.05 | 48.05 | -0.93% | 3,369,527 |
| Apr 20, 2026 | 49.00 | 49.35 | 48.30 | 48.50 | 48.50 | 0.41% | 5,600,738 |
| Apr 17, 2026 | 46.90 | 49.30 | 46.15 | 48.30 | 48.30 | 4.09% | 6,822,484 |
| Apr 16, 2026 | 47.25 | 47.60 | 46.00 | 46.40 | 46.40 | -1.49% | 4,732,263 |
| Apr 15, 2026 | 48.80 | 48.80 | 46.95 | 47.10 | 47.10 | -1.87% | 3,633,696 |
| Apr 14, 2026 | 48.15 | 49.25 | 47.75 | 48.00 | 48.00 | 0.63% | 4,965,049 |
| Apr 13, 2026 | 47.55 | 48.35 | 47.00 | 47.70 | 47.70 | 0.21% | 4,444,402 |
| Apr 10, 2026 | 47.05 | 48.15 | 46.45 | 47.60 | 47.60 | 1.60% | 7,925,523 |
| Apr 9, 2026 | 45.20 | 46.90 | 44.40 | 46.85 | 46.85 | 5.88% | 5,188,254 |
| Apr 8, 2026 | 43.60 | 44.45 | 43.60 | 44.25 | 44.25 | 2.19% | 1,147,835 |
| Apr 7, 2026 | 43.55 | 43.65 | 43.00 | 43.30 | 43.30 | 0.70% | 1,077,172 |
| Apr 2, 2026 | 43.40 | 43.75 | 42.65 | 43.00 | 43.00 | -0.81% | 1,496,515 |
| Apr 1, 2026 | 43.00 | 43.90 | 43.00 | 43.35 | 43.35 | 1.88% | 2,128,483 |
| Mar 31, 2026 | 44.15 | 44.60 | 42.15 | 42.55 | 42.55 | -5.23% | 3,258,222 |
| Mar 30, 2026 | 44.60 | 45.25 | 44.40 | 44.90 | 44.90 | -2.07% | 1,433,018 |
| Mar 27, 2026 | 45.00 | 45.85 | 44.40 | 45.85 | 45.85 | 2.12% | 1,498,886 |
| Mar 26, 2026 | 46.20 | 46.60 | 44.75 | 44.90 | 44.90 | -1.86% | 3,182,125 |
| Mar 25, 2026 | 45.75 | 46.50 | 44.85 | 45.75 | 45.75 | 2.35% | 4,326,017 |
| Mar 24, 2026 | 43.80 | 45.40 | 43.40 | 44.70 | 44.70 | 3.00% | 4,419,717 |
| Mar 23, 2026 | 42.15 | 43.80 | 41.80 | 43.40 | 43.40 | 0.23% | 1,852,778 |
| Mar 20, 2026 | 43.70 | 44.60 | 43.00 | 43.30 | 43.30 | -0.80% | 2,455,186 |
| Mar 19, 2026 | 44.00 | 44.10 | 43.55 | 43.65 | 43.65 | -0.80% | 1,442,637 |
| Mar 18, 2026 | 43.60 | 44.15 | 43.20 | 44.00 | 44.00 | 1.27% | 2,005,932 |
| Mar 17, 2026 | 43.70 | 44.15 | 42.95 | 43.45 | 43.45 | -0.57% | 2,750,613 |
| Mar 16, 2026 | 43.65 | 44.20 | 43.35 | 43.70 | 43.70 | -0.11% | 2,818,586 |
| Mar 13, 2026 | 42.90 | 43.95 | 42.85 | 43.75 | 43.75 | 0.23% | 2,429,488 |
| Mar 12, 2026 | 42.75 | 43.85 | 42.55 | 43.65 | 43.65 | 1.16% | 5,016,441 |
| Mar 11, 2026 | 41.85 | 43.25 | 41.85 | 43.15 | 43.15 | 3.98% | 2,276,382 |
| Mar 10, 2026 | 42.30 | 42.45 | 41.15 | 41.50 | 41.50 | 0.12% | 2,027,680 |
| 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% | 1,846,888 |
| 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% | 1,945,204 |
| 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% | 2,336,972 |
| 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% | 1,585,956 |
| 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% | 2,591,930 |
| 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% | 10,418,120 |
| 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% | 10,541,530 |
| 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% | 3,280,281 |
| 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% | 3,182,975 |
| 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% | 7,502,114 |
| Dec 18, 2025 | 43.90 | 44.35 | 43.70 | 43.90 | 43.90 | -1.57% | 1,416,832 |
| 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 |