Chang Wah Technology Co., Ltd. (TPEX:6548)
Taiwan
· Delayed Price · Currency is TWD 44.50
-4.10 (-8.44%)
At close: Mar 9, 2026
Chang Wah Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.95 | 45.45 | 43.80 | 44.50 | 44.50 | -8.44% | 5,494,520 |
| Mar 6, 2026 | 45.70 | 48.75 | 44.75 | 48.60 | 48.60 | 6.70% | 13,537,470 |
| Mar 5, 2026 | 44.20 | 45.80 | 44.05 | 45.55 | 45.55 | 6.67% | 3,579,621 |
| Mar 4, 2026 | 45.00 | 45.70 | 42.00 | 42.70 | 42.70 | -7.07% | 4,928,486 |
| Mar 3, 2026 | 48.30 | 49.90 | 45.80 | 45.95 | 45.95 | -3.57% | 5,555,625 |
| Mar 2, 2026 | 46.75 | 48.35 | 46.25 | 47.65 | 47.65 | -4.12% | 4,723,725 |
| Feb 26, 2026 | 48.30 | 49.95 | 46.70 | 49.70 | 49.70 | 3.76% | 6,240,208 |
| Feb 25, 2026 | 49.65 | 50.50 | 47.85 | 47.90 | 47.90 | -0.93% | 6,687,695 |
| Feb 24, 2026 | 48.10 | 49.30 | 47.75 | 48.35 | 48.35 | 0.94% | 2,554,793 |
| Feb 23, 2026 | 47.35 | 48.45 | 46.75 | 47.90 | 47.90 | 1.27% | 3,820,012 |
| Feb 11, 2026 | 47.90 | 48.20 | 47.20 | 47.30 | 47.30 | -1.46% | 3,605,306 |
| Feb 10, 2026 | 49.00 | 49.30 | 47.00 | 48.00 | 48.00 | -1.44% | 4,322,736 |
| Feb 9, 2026 | 50.70 | 50.80 | 48.40 | 48.70 | 48.70 | -1.32% | 4,556,971 |
| Feb 6, 2026 | 50.30 | 50.90 | 49.35 | 49.35 | 49.35 | -1.89% | 5,133,328 |
| Feb 5, 2026 | 51.60 | 52.90 | 50.20 | 50.30 | 50.30 | -4.19% | 6,147,898 |
| Feb 4, 2026 | 52.80 | 53.40 | 52.30 | 52.50 | 52.50 | -1.32% | 4,683,471 |
| Feb 3, 2026 | 56.30 | 57.20 | 52.20 | 53.20 | 53.20 | -3.62% | 11,237,060 |
| Feb 2, 2026 | 56.10 | 56.60 | 53.00 | 55.20 | 55.20 | -4.83% | 9,972,545 |
| Jan 30, 2026 | 60.50 | 61.00 | 57.10 | 58.00 | 58.00 | -3.65% | 12,383,840 |
| Jan 29, 2026 | 62.50 | 64.20 | 58.60 | 60.20 | 60.20 | -0.66% | 21,545,150 |
| Jan 28, 2026 | 61.60 | 65.00 | 60.10 | 60.60 | 60.60 | 0.83% | 16,258,180 |
| Jan 27, 2026 | 61.20 | 62.60 | 59.00 | 60.10 | 60.10 | -1.80% | 13,684,860 |
| Jan 26, 2026 | 60.60 | 62.00 | 56.80 | 61.20 | 61.20 | 3.55% | 19,572,418 |
| Jan 23, 2026 | 61.50 | 63.60 | 56.50 | 59.10 | 59.10 | 0.85% | 30,102,335 |
| Jan 22, 2026 | 54.30 | 58.60 | 53.60 | 58.60 | 58.60 | 9.94% | 25,779,920 |
| Jan 21, 2026 | 54.60 | 58.90 | 52.30 | 53.30 | 53.30 | -3.62% | 31,182,798 |
| Jan 20, 2026 | 49.50 | 55.30 | 49.20 | 55.30 | 55.30 | 9.94% | 28,496,003 |
| Jan 19, 2026 | 48.25 | 50.40 | 47.60 | 50.30 | 50.30 | 5.01% | 11,054,036 |
| Jan 16, 2026 | 48.70 | 49.75 | 47.65 | 47.90 | 47.90 | -0.21% | 8,778,665 |
| Jan 15, 2026 | 48.45 | 48.60 | 47.30 | 48.00 | 48.00 | -0.83% | 4,542,367 |
| Jan 14, 2026 | 48.95 | 49.25 | 47.65 | 48.40 | 48.40 | 0.41% | 7,678,027 |
| Jan 13, 2026 | 48.85 | 48.85 | 47.50 | 48.20 | 48.20 | -0.52% | 6,146,303 |
| Jan 12, 2026 | 47.55 | 49.40 | 46.90 | 48.45 | 48.45 | 3.86% | 10,087,920 |
| Jan 9, 2026 | 45.35 | 47.40 | 44.15 | 46.65 | 46.65 | 2.98% | 6,304,336 |
| Jan 8, 2026 | 47.65 | 47.65 | 44.85 | 45.30 | 45.30 | -4.63% | 9,231,817 |
| Jan 7, 2026 | 49.05 | 49.10 | 47.50 | 47.50 | 47.50 | -0.63% | 14,601,940 |
| Jan 6, 2026 | 45.85 | 50.00 | 45.45 | 47.80 | 47.80 | 4.94% | 24,358,231 |
| Jan 5, 2026 | 46.05 | 47.80 | 44.90 | 45.55 | 45.55 | - | 15,764,944 |
| Jan 2, 2026 | 44.95 | 46.20 | 44.00 | 45.55 | 45.55 | 1.90% | 12,584,950 |
| Dec 31, 2025 | 44.35 | 46.95 | 43.90 | 44.70 | 44.70 | 2.41% | 19,858,650 |
| Dec 30, 2025 | 43.00 | 45.50 | 42.40 | 43.65 | 43.65 | 2.46% | 28,387,760 |
| Dec 29, 2025 | 40.95 | 44.00 | 40.70 | 42.60 | 42.60 | 6.50% | 17,969,890 |
| Dec 26, 2025 | 39.90 | 40.30 | 39.25 | 40.00 | 40.00 | 1.14% | 3,157,129 |
| Dec 24, 2025 | 39.60 | 40.90 | 39.50 | 39.55 | 39.55 | 0.13% | 3,798,649 |
| Dec 23, 2025 | 40.05 | 40.05 | 39.10 | 39.50 | 39.50 | -1.13% | 2,017,761 |
| Dec 22, 2025 | 40.40 | 40.40 | 39.85 | 39.95 | 39.95 | 0.13% | 1,225,749 |
| Dec 19, 2025 | 40.00 | 40.20 | 39.00 | 39.90 | 39.90 | 0.76% | 4,638,954 |
| Dec 18, 2025 | 40.45 | 40.50 | 39.55 | 39.60 | 39.60 | -3.41% | 2,292,069 |
| Dec 17, 2025 | 41.00 | 41.60 | 40.60 | 41.00 | 40.55 | 0.99% | 1,658,920 |
| Dec 16, 2025 | 41.95 | 41.95 | 40.10 | 40.60 | 40.15 | -2.87% | 2,722,407 |
| Dec 15, 2025 | 41.80 | 42.25 | 41.50 | 41.80 | 41.34 | -1.53% | 1,587,221 |
| Dec 12, 2025 | 42.40 | 43.00 | 42.20 | 42.45 | 41.98 | 0.12% | 2,706,686 |
| Dec 11, 2025 | 42.60 | 42.60 | 41.65 | 42.40 | 41.93 | 0.71% | 2,654,765 |
| Dec 10, 2025 | 43.20 | 43.20 | 41.90 | 42.10 | 41.64 | -1.41% | 3,543,840 |
| Dec 9, 2025 | 42.60 | 43.80 | 42.05 | 42.70 | 42.23 | 1.18% | 5,904,831 |
| Dec 8, 2025 | 41.40 | 42.40 | 41.35 | 42.20 | 41.73 | 2.06% | 2,575,002 |
| Dec 5, 2025 | 42.00 | 42.20 | 41.00 | 41.35 | 40.89 | -0.36% | 2,330,865 |
| Dec 4, 2025 | 42.50 | 42.50 | 41.25 | 41.50 | 41.04 | -2.81% | 5,267,582 |
| Dec 3, 2025 | 42.40 | 44.40 | 42.25 | 42.70 | 42.23 | 2.40% | 12,883,950 |
| Dec 2, 2025 | 40.80 | 42.95 | 40.80 | 41.70 | 41.24 | 1.83% | 6,580,380 |
| Dec 1, 2025 | 40.65 | 41.45 | 40.50 | 40.95 | 40.50 | 0.74% | 3,358,384 |
| Nov 28, 2025 | 41.90 | 41.95 | 40.50 | 40.65 | 40.20 | -5.57% | 7,467,735 |
| Nov 27, 2025 | 41.40 | 43.15 | 41.30 | 43.05 | 42.57 | 4.74% | 8,855,402 |
| Nov 26, 2025 | 42.25 | 42.30 | 40.75 | 41.10 | 40.65 | -1.08% | 4,719,231 |
| Nov 25, 2025 | 45.00 | 45.00 | 41.55 | 41.55 | 41.09 | -5.35% | 6,276,840 |
| Nov 24, 2025 | 44.15 | 44.90 | 43.25 | 43.90 | 43.42 | 0.11% | 4,338,663 |
| Nov 21, 2025 | 45.50 | 45.85 | 43.00 | 43.85 | 43.37 | -5.60% | 6,882,028 |
| Nov 20, 2025 | 47.20 | 47.45 | 45.65 | 46.45 | 45.94 | 0.98% | 6,214,462 |
| Nov 19, 2025 | 45.50 | 47.00 | 45.00 | 46.00 | 45.49 | 0.77% | 7,161,757 |
| Nov 18, 2025 | 45.10 | 46.75 | 44.55 | 45.65 | 45.15 | -1.19% | 8,537,815 |
| Nov 17, 2025 | 47.30 | 48.55 | 45.75 | 46.20 | 45.69 | -0.11% | 9,329,130 |
| Nov 14, 2025 | 45.50 | 47.25 | 45.50 | 46.25 | 45.74 | -1.49% | 7,349,354 |
| Nov 13, 2025 | 47.65 | 49.80 | 46.50 | 46.95 | 46.43 | -1.57% | 16,988,750 |
| Nov 12, 2025 | 46.95 | 51.00 | 46.75 | 47.70 | 47.17 | 2.69% | 27,023,130 |
| Nov 11, 2025 | 44.10 | 47.10 | 44.10 | 46.45 | 45.94 | 7.90% | 25,494,990 |
| Nov 10, 2025 | 42.35 | 43.80 | 40.80 | 43.05 | 42.57 | 3.86% | 12,924,550 |
| Nov 7, 2025 | 40.95 | 42.80 | 40.00 | 41.45 | 40.99 | -0.36% | 12,548,190 |
| Nov 6, 2025 | 41.00 | 42.40 | 40.50 | 41.60 | 41.14 | 2.21% | 17,595,850 |
| Nov 5, 2025 | 39.50 | 40.80 | 39.20 | 40.70 | 40.25 | 1.62% | 5,410,221 |
| Nov 4, 2025 | 40.70 | 41.30 | 39.90 | 40.05 | 39.61 | -1.11% | 9,982,038 |
| Nov 3, 2025 | 40.80 | 41.30 | 39.60 | 40.50 | 40.05 | 0.50% | 12,901,900 |
| Oct 31, 2025 | 38.90 | 40.60 | 38.65 | 40.30 | 39.85 | 4.13% | 15,191,760 |
| Oct 30, 2025 | 39.55 | 39.75 | 38.15 | 38.70 | 38.27 | -0.77% | 5,177,398 |
| Oct 29, 2025 | 38.85 | 39.30 | 38.30 | 39.00 | 38.57 | 0.39% | 3,583,829 |
| Oct 28, 2025 | 39.15 | 39.45 | 37.85 | 38.85 | 38.42 | - | 4,985,953 |
| Oct 27, 2025 | 37.50 | 39.60 | 37.00 | 38.85 | 38.42 | 5.00% | 4,426,139 |
| Oct 23, 2025 | 37.75 | 37.75 | 37.00 | 37.00 | 36.59 | -2.37% | 1,932,367 |
| Oct 22, 2025 | 37.80 | 38.05 | 37.45 | 37.90 | 37.48 | 0.26% | 1,509,432 |
| Oct 21, 2025 | 37.25 | 38.10 | 37.25 | 37.80 | 37.38 | 1.48% | 2,174,740 |
| Oct 20, 2025 | 38.10 | 38.10 | 36.80 | 37.25 | 36.84 | -2.49% | 3,808,243 |
| Oct 17, 2025 | 38.75 | 39.80 | 37.85 | 38.20 | 37.78 | -2.80% | 4,195,786 |
| Oct 16, 2025 | 39.95 | 40.50 | 39.00 | 39.30 | 38.87 | 3.15% | 11,649,670 |
| Oct 15, 2025 | 36.40 | 38.60 | 36.05 | 38.10 | 37.68 | 5.25% | 4,604,937 |
| Oct 14, 2025 | 37.85 | 38.80 | 36.20 | 36.20 | 35.80 | -3.72% | 5,927,003 |
| Oct 13, 2025 | 36.80 | 38.10 | 36.65 | 37.60 | 37.18 | -5.76% | 5,833,560 |
| Oct 9, 2025 | 40.15 | 40.80 | 39.15 | 39.90 | 39.46 | 1.66% | 22,637,660 |
| Oct 8, 2025 | 37.50 | 40.45 | 37.50 | 39.25 | 38.82 | 6.66% | 24,429,610 |
| Oct 7, 2025 | 36.80 | 37.50 | 35.60 | 36.80 | 36.39 | 1.24% | 5,625,851 |
| Oct 3, 2025 | 34.80 | 36.50 | 34.45 | 36.35 | 35.95 | 7.54% | 6,377,590 |
| Oct 2, 2025 | 34.40 | 34.95 | 33.55 | 33.80 | 33.43 | -0.88% | 1,014,982 |