Chang Wah Technology Co., Ltd. (TPEX:6548)
Taiwan
· Delayed Price · Currency is TWD 41.35
-0.15 (-0.36%)
At close: Dec 5, 2025
Chang Wah Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.00 | 42.20 | 41.00 | 41.35 | 41.35 | -0.36% | 2,330,865 |
| Dec 4, 2025 | 42.50 | 42.50 | 41.25 | 41.50 | 41.50 | -2.81% | 5,267,582 |
| Dec 3, 2025 | 42.40 | 44.40 | 42.25 | 42.70 | 42.70 | 2.40% | 12,883,950 |
| Dec 2, 2025 | 40.80 | 42.95 | 40.80 | 41.70 | 41.70 | 1.83% | 6,580,380 |
| Dec 1, 2025 | 40.65 | 41.45 | 40.50 | 40.95 | 40.95 | 0.74% | 3,358,384 |
| Nov 28, 2025 | 41.90 | 41.95 | 40.50 | 40.65 | 40.65 | -5.57% | 7,467,735 |
| Nov 27, 2025 | 41.40 | 43.15 | 41.30 | 43.05 | 43.05 | 4.74% | 8,855,402 |
| Nov 26, 2025 | 42.25 | 42.30 | 40.75 | 41.10 | 41.10 | -1.08% | 4,719,231 |
| Nov 25, 2025 | 45.00 | 45.00 | 41.55 | 41.55 | 41.55 | -5.35% | 6,276,840 |
| Nov 24, 2025 | 44.15 | 44.90 | 43.25 | 43.90 | 43.90 | 0.11% | 4,338,663 |
| Nov 21, 2025 | 45.50 | 45.85 | 43.00 | 43.85 | 43.85 | -5.60% | 6,882,028 |
| Nov 20, 2025 | 47.20 | 47.45 | 45.65 | 46.45 | 46.45 | 0.98% | 6,214,462 |
| Nov 19, 2025 | 45.50 | 47.00 | 45.00 | 46.00 | 46.00 | 0.77% | 7,161,757 |
| Nov 18, 2025 | 45.10 | 46.75 | 44.55 | 45.65 | 45.65 | -1.19% | 8,537,815 |
| Nov 17, 2025 | 47.30 | 48.55 | 45.75 | 46.20 | 46.20 | -0.11% | 9,329,130 |
| Nov 14, 2025 | 45.50 | 47.25 | 45.50 | 46.25 | 46.25 | -1.49% | 7,349,354 |
| Nov 13, 2025 | 47.65 | 49.80 | 46.50 | 46.95 | 46.95 | -1.57% | 16,988,750 |
| Nov 12, 2025 | 46.95 | 51.00 | 46.75 | 47.70 | 47.70 | 2.69% | 27,023,130 |
| Nov 11, 2025 | 44.10 | 47.10 | 44.10 | 46.45 | 46.45 | 7.90% | 25,494,990 |
| Nov 10, 2025 | 42.35 | 43.80 | 40.80 | 43.05 | 43.05 | 3.86% | 12,924,550 |
| Nov 7, 2025 | 40.95 | 42.80 | 40.00 | 41.45 | 41.45 | -0.36% | 12,548,190 |
| Nov 6, 2025 | 41.00 | 42.40 | 40.50 | 41.60 | 41.60 | 2.21% | 17,595,850 |
| Nov 5, 2025 | 39.50 | 40.80 | 39.20 | 40.70 | 40.70 | 1.62% | 5,410,221 |
| Nov 4, 2025 | 40.70 | 41.30 | 39.90 | 40.05 | 40.05 | -1.11% | 9,982,038 |
| Nov 3, 2025 | 40.80 | 41.30 | 39.60 | 40.50 | 40.50 | 0.50% | 12,901,900 |
| Oct 31, 2025 | 38.90 | 40.60 | 38.65 | 40.30 | 40.30 | 4.13% | 15,191,760 |
| Oct 30, 2025 | 39.55 | 39.75 | 38.15 | 38.70 | 38.70 | -0.77% | 5,177,398 |
| Oct 29, 2025 | 38.85 | 39.30 | 38.30 | 39.00 | 39.00 | 0.39% | 3,583,829 |
| Oct 28, 2025 | 39.15 | 39.45 | 37.85 | 38.85 | 38.85 | - | 4,985,953 |
| Oct 27, 2025 | 37.50 | 39.60 | 37.00 | 38.85 | 38.85 | 5.00% | 4,426,139 |
| Oct 23, 2025 | 37.75 | 37.75 | 37.00 | 37.00 | 37.00 | -2.37% | 1,932,367 |
| Oct 22, 2025 | 37.80 | 38.05 | 37.45 | 37.90 | 37.90 | 0.26% | 1,509,432 |
| Oct 21, 2025 | 37.25 | 38.10 | 37.25 | 37.80 | 37.80 | 1.48% | 2,174,740 |
| Oct 20, 2025 | 38.10 | 38.10 | 36.80 | 37.25 | 37.25 | -2.49% | 3,808,243 |
| Oct 17, 2025 | 38.75 | 39.80 | 37.85 | 38.20 | 38.20 | -2.80% | 4,195,786 |
| Oct 16, 2025 | 39.95 | 40.50 | 39.00 | 39.30 | 39.30 | 3.15% | 11,649,670 |
| Oct 15, 2025 | 36.40 | 38.60 | 36.05 | 38.10 | 38.10 | 5.25% | 4,604,937 |
| Oct 14, 2025 | 37.85 | 38.80 | 36.20 | 36.20 | 36.20 | -3.72% | 5,927,003 |
| Oct 13, 2025 | 36.80 | 38.10 | 36.65 | 37.60 | 37.60 | -5.76% | 5,833,560 |
| Oct 9, 2025 | 40.15 | 40.80 | 39.15 | 39.90 | 39.90 | 1.66% | 22,637,660 |
| Oct 8, 2025 | 37.50 | 40.45 | 37.50 | 39.25 | 39.25 | 6.66% | 24,429,610 |
| Oct 7, 2025 | 36.80 | 37.50 | 35.60 | 36.80 | 36.80 | 1.24% | 5,625,851 |
| Oct 3, 2025 | 34.80 | 36.50 | 34.45 | 36.35 | 36.35 | 7.54% | 6,377,590 |
| Oct 2, 2025 | 34.40 | 34.95 | 33.55 | 33.80 | 33.80 | -0.88% | 1,014,982 |
| Oct 1, 2025 | 34.60 | 35.10 | 34.00 | 34.10 | 34.10 | -0.87% | 1,883,366 |
| Sep 30, 2025 | 34.50 | 34.60 | 34.25 | 34.40 | 34.40 | -0.29% | 515,165 |
| Sep 26, 2025 | 34.75 | 34.80 | 34.00 | 34.50 | 34.50 | -1.15% | 831,591 |
| Sep 25, 2025 | 35.90 | 35.90 | 34.55 | 34.90 | 34.90 | -2.65% | 1,292,771 |
| Sep 24, 2025 | 36.00 | 36.10 | 35.20 | 35.85 | 35.85 | -0.14% | 1,087,759 |
| Sep 23, 2025 | 35.50 | 36.10 | 34.45 | 35.90 | 35.90 | 1.27% | 2,520,237 |
| Sep 22, 2025 | 35.55 | 35.75 | 35.25 | 35.45 | 35.45 | - | 1,257,085 |
| Sep 19, 2025 | 34.70 | 35.60 | 34.70 | 35.45 | 35.45 | 2.31% | 1,804,038 |
| Sep 18, 2025 | 34.45 | 34.95 | 34.45 | 34.65 | 34.65 | 0.87% | 731,047 |
| Sep 17, 2025 | 34.50 | 34.60 | 34.20 | 34.35 | 34.35 | - | 560,750 |
| Sep 16, 2025 | 34.45 | 34.50 | 34.15 | 34.35 | 34.35 | - | 516,326 |
| Sep 15, 2025 | 34.30 | 34.65 | 34.10 | 34.35 | 34.35 | - | 766,930 |
| Sep 12, 2025 | 34.30 | 34.50 | 34.20 | 34.35 | 34.35 | 0.29% | 632,788 |
| Sep 11, 2025 | 34.50 | 34.60 | 34.15 | 34.25 | 34.25 | -0.87% | 1,347,098 |
| Sep 10, 2025 | 34.70 | 34.70 | 34.05 | 34.55 | 34.55 | -0.29% | 1,070,167 |
| Sep 9, 2025 | 34.80 | 34.85 | 34.40 | 34.65 | 34.65 | 0.29% | 618,418 |
| Sep 8, 2025 | 34.25 | 34.75 | 34.20 | 34.55 | 34.55 | 0.88% | 835,427 |
| Sep 5, 2025 | 34.35 | 34.35 | 34.00 | 34.25 | 34.25 | 0.15% | 684,131 |
| Sep 4, 2025 | 34.50 | 34.90 | 34.10 | 34.20 | 34.20 | - | 1,341,811 |
| Sep 3, 2025 | 34.20 | 34.30 | 33.90 | 34.20 | 34.20 | 0.59% | 948,427 |
| Sep 2, 2025 | 34.10 | 34.40 | 33.70 | 34.00 | 34.00 | 0.29% | 1,254,585 |
| Sep 1, 2025 | 33.70 | 34.30 | 33.60 | 33.90 | 33.90 | 0.15% | 1,684,278 |
| Aug 29, 2025 | 33.30 | 34.10 | 33.00 | 33.85 | 33.85 | 2.58% | 1,420,035 |
| Aug 28, 2025 | 32.75 | 33.35 | 32.70 | 33.00 | 33.00 | 0.76% | 817,537 |
| Aug 27, 2025 | 32.80 | 32.90 | 32.40 | 32.75 | 32.75 | 0.46% | 695,874 |
| Aug 26, 2025 | 31.95 | 32.80 | 31.90 | 32.60 | 32.60 | 1.88% | 1,272,010 |
| Aug 25, 2025 | 32.25 | 32.25 | 31.70 | 32.00 | 32.00 | 0.95% | 792,968 |
| Aug 22, 2025 | 31.80 | 32.40 | 31.25 | 31.70 | 31.70 | -0.47% | 1,670,293 |
| Aug 21, 2025 | 30.30 | 32.00 | 30.25 | 31.85 | 31.85 | 5.64% | 2,168,726 |
| Aug 20, 2025 | 30.30 | 30.30 | 30.00 | 30.15 | 30.15 | -0.66% | 860,354 |
| Aug 19, 2025 | 30.40 | 30.45 | 30.25 | 30.35 | 30.35 | - | 589,963 |
| Aug 18, 2025 | 30.45 | 30.65 | 30.30 | 30.35 | 30.35 | -0.16% | 547,321 |
| Aug 15, 2025 | 30.40 | 30.55 | 30.30 | 30.40 | 30.40 | -0.16% | 583,246 |
| Aug 14, 2025 | 30.45 | 30.70 | 30.45 | 30.45 | 30.45 | -0.33% | 588,709 |
| Aug 13, 2025 | 30.60 | 30.80 | 30.40 | 30.55 | 30.55 | - | 690,670 |
| Aug 12, 2025 | 30.75 | 30.75 | 30.35 | 30.55 | 30.55 | -0.65% | 782,277 |
| Aug 11, 2025 | 31.20 | 31.20 | 30.40 | 30.75 | 30.75 | -1.44% | 1,028,381 |
| Aug 8, 2025 | 32.00 | 32.30 | 31.15 | 31.20 | 31.20 | -1.58% | 725,484 |
| Aug 7, 2025 | 32.00 | 32.60 | 31.60 | 31.70 | 31.70 | 0.32% | 866,989 |
| Aug 6, 2025 | 31.75 | 31.95 | 31.40 | 31.60 | 31.60 | -0.63% | 638,526 |
| Aug 5, 2025 | 31.45 | 32.25 | 31.45 | 31.80 | 31.80 | 2.25% | 1,089,026 |
| Aug 4, 2025 | 30.85 | 31.20 | 30.30 | 31.10 | 31.10 | 0.81% | 599,518 |
| Aug 1, 2025 | 30.60 | 31.10 | 30.10 | 30.85 | 30.85 | 0.65% | 532,906 |
| Jul 31, 2025 | 31.35 | 31.40 | 30.40 | 30.65 | 30.65 | -3.16% | 1,149,903 |
| Jul 30, 2025 | 31.70 | 31.70 | 31.35 | 31.65 | 31.65 | 0.48% | 225,699 |
| Jul 29, 2025 | 32.10 | 32.10 | 31.40 | 31.50 | 31.50 | -1.87% | 420,975 |
| Jul 28, 2025 | 31.90 | 32.30 | 31.70 | 32.10 | 32.10 | 0.63% | 513,824 |
| Jul 25, 2025 | 31.75 | 32.25 | 31.35 | 31.90 | 31.90 | 0.79% | 947,913 |
| Jul 24, 2025 | 31.75 | 32.00 | 31.40 | 31.65 | 31.65 | -0.16% | 393,537 |
| Jul 23, 2025 | 31.05 | 31.85 | 31.00 | 31.70 | 31.70 | 2.76% | 612,166 |
| Jul 22, 2025 | 31.80 | 31.85 | 30.85 | 30.85 | 30.85 | -2.99% | 593,567 |
| Jul 21, 2025 | 32.00 | 32.00 | 31.50 | 31.80 | 31.80 | 0.32% | 313,083 |
| Jul 18, 2025 | 32.10 | 32.10 | 31.50 | 31.70 | 31.70 | -0.63% | 449,787 |
| Jul 17, 2025 | 31.20 | 32.00 | 31.20 | 31.90 | 31.90 | 2.90% | 564,181 |
| Jul 16, 2025 | 30.50 | 31.10 | 30.50 | 31.00 | 31.00 | 1.64% | 367,563 |
| Jul 15, 2025 | 30.85 | 30.90 | 30.50 | 30.50 | 30.50 | -0.33% | 245,905 |