Chang Wah Technology Co., Ltd. (TPEX:6548)
Taiwan
· Delayed Price · Currency is TWD 54.00
+1.20 (2.27%)
Apr 29, 2026, 1:30 PM CST
Chang Wah Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 52.90 | 54.20 | 51.80 | 54.00 | 54.00 | 2.27% | 4,191,228 |
| Apr 28, 2026 | 52.30 | 54.30 | 51.80 | 52.80 | 52.80 | 0.96% | 4,555,914 |
| Apr 27, 2026 | 55.10 | 55.20 | 50.80 | 52.30 | 52.30 | -4.04% | 8,066,055 |
| Apr 24, 2026 | 56.90 | 58.40 | 53.60 | 54.50 | 54.50 | -1.80% | 13,002,594 |
| Apr 23, 2026 | 63.00 | 63.00 | 55.00 | 55.50 | 55.50 | -9.17% | 32,567,380 |
| Apr 22, 2026 | 57.00 | 61.10 | 56.90 | 61.10 | 61.10 | 9.89% | 24,524,007 |
| Apr 21, 2026 | 55.50 | 56.50 | 54.00 | 55.60 | 55.60 | -0.18% | 11,924,990 |
| Apr 20, 2026 | 57.30 | 58.90 | 54.70 | 55.70 | 55.70 | 1.83% | 31,987,097 |
| Apr 17, 2026 | 49.80 | 54.70 | 49.00 | 54.70 | 54.70 | 9.95% | 22,639,480 |
| Apr 16, 2026 | 50.10 | 50.50 | 49.05 | 49.75 | 49.75 | 0.10% | 3,756,839 |
| Apr 15, 2026 | 52.10 | 52.20 | 49.60 | 49.70 | 49.70 | -4.05% | 8,085,376 |
| Apr 14, 2026 | 52.70 | 54.00 | 51.20 | 51.80 | 51.80 | -0.38% | 10,641,140 |
| Apr 13, 2026 | 51.70 | 52.60 | 51.00 | 52.00 | 52.00 | 0.58% | 6,990,640 |
| Apr 10, 2026 | 51.50 | 52.80 | 49.70 | 51.70 | 51.70 | 1.57% | 12,894,812 |
| Apr 9, 2026 | 49.05 | 51.50 | 48.35 | 50.90 | 50.90 | 4.30% | 15,214,624 |
| Apr 8, 2026 | 48.20 | 49.00 | 47.60 | 48.80 | 48.80 | 3.28% | 10,023,396 |
| Apr 7, 2026 | 46.50 | 47.45 | 45.10 | 47.25 | 47.25 | 2.72% | 3,261,192 |
| Apr 2, 2026 | 48.25 | 48.50 | 46.00 | 46.00 | 46.00 | -3.36% | 4,079,283 |
| Apr 1, 2026 | 47.90 | 48.65 | 47.35 | 47.60 | 47.60 | 1.93% | 5,234,806 |
| Mar 31, 2026 | 47.75 | 48.40 | 46.40 | 46.70 | 46.70 | -2.20% | 6,276,390 |
| Mar 30, 2026 | 47.20 | 48.95 | 47.20 | 47.75 | 47.75 | -2.25% | 9,500,939 |
| Mar 27, 2026 | 47.25 | 48.85 | 45.10 | 48.85 | 48.85 | 2.63% | 7,154,837 |
| Mar 26, 2026 | 51.50 | 51.60 | 47.50 | 47.60 | 47.60 | -3.64% | 13,760,066 |
| Mar 25, 2026 | 47.50 | 49.75 | 47.15 | 49.40 | 49.40 | 6.70% | 10,566,456 |
| Mar 24, 2026 | 46.10 | 46.95 | 44.35 | 46.30 | 46.30 | 1.54% | 4,892,826 |
| Mar 23, 2026 | 44.00 | 45.90 | 43.60 | 45.60 | 45.60 | 0.33% | 1,767,064 |
| Mar 20, 2026 | 47.00 | 47.20 | 45.30 | 45.45 | 45.45 | -2.88% | 3,362,102 |
| Mar 19, 2026 | 46.80 | 47.60 | 46.60 | 46.80 | 46.35 | -1.68% | 2,614,628 |
| Mar 18, 2026 | 46.80 | 47.70 | 46.05 | 47.60 | 47.14 | 3.03% | 3,299,332 |
| Mar 17, 2026 | 46.70 | 47.45 | 46.20 | 46.20 | 45.76 | - | 3,389,179 |
| Mar 16, 2026 | 48.00 | 48.30 | 46.00 | 46.20 | 45.76 | -4.94% | 7,266,689 |
| Mar 13, 2026 | 47.75 | 48.80 | 47.30 | 48.60 | 48.13 | -1.82% | 6,171,269 |
| Mar 12, 2026 | 47.95 | 50.00 | 47.10 | 49.50 | 49.02 | 3.13% | 10,922,700 |
| Mar 11, 2026 | 47.80 | 48.80 | 47.35 | 48.00 | 47.54 | 2.24% | 4,215,532 |
| Mar 10, 2026 | 46.25 | 47.05 | 45.50 | 46.95 | 46.50 | 5.51% | 3,609,236 |
| Mar 9, 2026 | 43.95 | 45.45 | 43.80 | 44.50 | 44.07 | -8.44% | 5,494,520 |
| Mar 6, 2026 | 45.70 | 48.75 | 44.75 | 48.60 | 48.13 | 6.70% | 13,537,470 |
| Mar 5, 2026 | 44.20 | 45.80 | 44.05 | 45.55 | 45.11 | 6.67% | 3,579,621 |
| Mar 4, 2026 | 45.00 | 45.70 | 42.00 | 42.70 | 42.29 | -7.07% | 4,928,486 |
| Mar 3, 2026 | 48.30 | 49.90 | 45.80 | 45.95 | 45.51 | -3.57% | 5,555,625 |
| Mar 2, 2026 | 46.75 | 48.35 | 46.25 | 47.65 | 47.19 | -4.12% | 4,723,725 |
| Feb 26, 2026 | 48.30 | 49.95 | 46.70 | 49.70 | 49.22 | 3.76% | 6,240,208 |
| Feb 25, 2026 | 49.65 | 50.50 | 47.85 | 47.90 | 47.44 | -0.93% | 6,687,695 |
| Feb 24, 2026 | 48.10 | 49.30 | 47.75 | 48.35 | 47.89 | 0.94% | 2,554,793 |
| Feb 23, 2026 | 47.35 | 48.45 | 46.75 | 47.90 | 47.44 | 1.27% | 3,820,012 |
| Feb 11, 2026 | 47.90 | 48.20 | 47.20 | 47.30 | 46.85 | -1.46% | 3,605,306 |
| Feb 10, 2026 | 49.00 | 49.30 | 47.00 | 48.00 | 47.54 | -1.44% | 4,322,736 |
| Feb 9, 2026 | 50.70 | 50.80 | 48.40 | 48.70 | 48.23 | -1.32% | 4,556,971 |
| Feb 6, 2026 | 50.30 | 50.90 | 49.35 | 49.35 | 48.88 | -1.89% | 5,133,328 |
| Feb 5, 2026 | 51.60 | 52.90 | 50.20 | 50.30 | 49.82 | -4.19% | 6,147,898 |
| Feb 4, 2026 | 52.80 | 53.40 | 52.30 | 52.50 | 52.00 | -1.32% | 4,683,471 |
| Feb 3, 2026 | 56.30 | 57.20 | 52.20 | 53.20 | 52.69 | -3.62% | 11,237,060 |
| Feb 2, 2026 | 56.10 | 56.60 | 53.00 | 55.20 | 54.67 | -4.83% | 9,972,545 |
| Jan 30, 2026 | 60.50 | 61.00 | 57.10 | 58.00 | 57.44 | -3.65% | 12,383,840 |
| Jan 29, 2026 | 62.50 | 64.20 | 58.60 | 60.20 | 59.62 | -0.66% | 21,545,150 |
| Jan 28, 2026 | 61.60 | 65.00 | 60.10 | 60.60 | 60.02 | 0.83% | 16,258,180 |
| Jan 27, 2026 | 61.20 | 62.60 | 59.00 | 60.10 | 59.52 | -1.80% | 13,684,860 |
| Jan 26, 2026 | 60.60 | 62.00 | 56.80 | 61.20 | 60.61 | 3.55% | 19,572,410 |
| Jan 23, 2026 | 61.50 | 63.60 | 56.50 | 59.10 | 58.53 | 0.85% | 30,102,330 |
| Jan 22, 2026 | 54.30 | 58.60 | 53.60 | 58.60 | 58.04 | 9.94% | 25,779,920 |
| Jan 21, 2026 | 54.60 | 58.90 | 52.30 | 53.30 | 52.79 | -3.62% | 31,182,790 |
| Jan 20, 2026 | 49.50 | 55.30 | 49.20 | 55.30 | 54.77 | 9.94% | 28,496,000 |
| Jan 19, 2026 | 48.25 | 50.40 | 47.60 | 50.30 | 49.82 | 5.01% | 11,054,030 |
| Jan 16, 2026 | 48.70 | 49.75 | 47.65 | 47.90 | 47.44 | -0.21% | 8,778,665 |
| Jan 15, 2026 | 48.45 | 48.60 | 47.30 | 48.00 | 47.54 | -0.83% | 4,542,367 |
| Jan 14, 2026 | 48.95 | 49.25 | 47.65 | 48.40 | 47.93 | 0.41% | 7,678,027 |
| Jan 13, 2026 | 48.85 | 48.85 | 47.50 | 48.20 | 47.74 | -0.52% | 6,146,303 |
| Jan 12, 2026 | 47.55 | 49.40 | 46.90 | 48.45 | 47.98 | 3.86% | 10,087,920 |
| Jan 9, 2026 | 45.35 | 47.40 | 44.15 | 46.65 | 46.20 | 2.98% | 6,304,336 |
| Jan 8, 2026 | 47.65 | 47.65 | 44.85 | 45.30 | 44.86 | -4.63% | 9,231,817 |
| Jan 7, 2026 | 49.05 | 49.10 | 47.50 | 47.50 | 47.04 | -0.63% | 14,601,940 |
| Jan 6, 2026 | 45.85 | 50.00 | 45.45 | 47.80 | 47.34 | 4.94% | 24,358,230 |
| Jan 5, 2026 | 46.05 | 47.80 | 44.90 | 45.55 | 45.11 | - | 15,764,940 |
| Jan 2, 2026 | 44.95 | 46.20 | 44.00 | 45.55 | 45.11 | 1.90% | 12,584,950 |
| Dec 31, 2025 | 44.35 | 46.95 | 43.90 | 44.70 | 44.27 | 2.41% | 19,858,650 |
| Dec 30, 2025 | 43.00 | 45.50 | 42.40 | 43.65 | 43.23 | 2.46% | 28,387,760 |
| Dec 29, 2025 | 40.95 | 44.00 | 40.70 | 42.60 | 42.19 | 6.50% | 17,969,890 |
| Dec 26, 2025 | 39.90 | 40.30 | 39.25 | 40.00 | 39.62 | 1.14% | 3,157,129 |
| Dec 24, 2025 | 39.60 | 40.90 | 39.50 | 39.55 | 39.17 | 0.13% | 3,798,649 |
| Dec 23, 2025 | 40.05 | 40.05 | 39.10 | 39.50 | 39.12 | -1.13% | 2,017,761 |
| Dec 22, 2025 | 40.40 | 40.40 | 39.85 | 39.95 | 39.57 | 0.13% | 1,225,749 |
| Dec 19, 2025 | 40.00 | 40.20 | 39.00 | 39.90 | 39.52 | 0.76% | 4,638,954 |
| Dec 18, 2025 | 40.45 | 40.50 | 39.55 | 39.60 | 39.22 | -3.41% | 2,292,069 |
| Dec 17, 2025 | 41.00 | 41.60 | 40.60 | 41.00 | 40.16 | 0.99% | 1,658,920 |
| Dec 16, 2025 | 41.95 | 41.95 | 40.10 | 40.60 | 39.77 | -2.87% | 2,722,407 |
| Dec 15, 2025 | 41.80 | 42.25 | 41.50 | 41.80 | 40.94 | -1.53% | 1,587,221 |
| Dec 12, 2025 | 42.40 | 43.00 | 42.20 | 42.45 | 41.58 | 0.12% | 2,706,686 |
| Dec 11, 2025 | 42.60 | 42.60 | 41.65 | 42.40 | 41.53 | 0.71% | 2,654,765 |
| Dec 10, 2025 | 43.20 | 43.20 | 41.90 | 42.10 | 41.24 | -1.41% | 3,543,840 |
| Dec 9, 2025 | 42.60 | 43.80 | 42.05 | 42.70 | 41.83 | 1.18% | 5,904,831 |
| Dec 8, 2025 | 41.40 | 42.40 | 41.35 | 42.20 | 41.34 | 2.06% | 2,575,002 |
| Dec 5, 2025 | 42.00 | 42.20 | 41.00 | 41.35 | 40.50 | -0.36% | 2,330,865 |
| Dec 4, 2025 | 42.50 | 42.50 | 41.25 | 41.50 | 40.65 | -2.81% | 5,267,582 |
| Dec 3, 2025 | 42.40 | 44.40 | 42.25 | 42.70 | 41.83 | 2.40% | 12,883,950 |
| Dec 2, 2025 | 40.80 | 42.95 | 40.80 | 41.70 | 40.85 | 1.83% | 6,580,380 |
| Dec 1, 2025 | 40.65 | 41.45 | 40.50 | 40.95 | 40.11 | 0.74% | 3,358,384 |
| Nov 28, 2025 | 41.90 | 41.95 | 40.50 | 40.65 | 39.82 | -5.57% | 7,467,735 |
| Nov 27, 2025 | 41.40 | 43.15 | 41.30 | 43.05 | 42.17 | 4.74% | 8,855,402 |
| Nov 26, 2025 | 42.25 | 42.30 | 40.75 | 41.10 | 40.26 | -1.08% | 4,719,231 |
| Nov 25, 2025 | 45.00 | 45.00 | 41.55 | 41.55 | 40.70 | -5.35% | 6,276,840 |