Chang Wah Technology Co., Ltd. 6548
TPEX · Taiwan · Producer Manufacturing
TWD 73.60+2.10 (+2.94%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 71.50 | -0.97% | TWD 72.70 | TWD 74.00 | TWD 70.40 | 3.81M |
| 2026-09-30 | TWD 72.20 | +0.56% | TWD 72.20 | TWD 73.50 | TWD 72.10 | 993.83K |
| 2026-09-29 | TWD 71.80 | +0.70% | TWD 71.20 | TWD 72.40 | TWD 71.10 | 862.28K |
| 2026-09-24 | TWD 71.30 | -0.97% | TWD 72.20 | TWD 72.20 | TWD 70.60 | 1.36M |
| 2026-09-23 | TWD 72.00 | -2.17% | TWD 73.70 | TWD 75.50 | TWD 72.00 | 2.45M |
| 2026-09-22 | TWD 73.60 | +0.41% | TWD 74.00 | TWD 74.90 | TWD 73.10 | 1.54M |
| 2026-09-21 | TWD 73.30 | -2.01% | TWD 77.60 | TWD 78.00 | TWD 73.10 | 4.44M |
| 2026-09-18 | TWD 74.80 | +3.03% | TWD 73.60 | TWD 75.50 | TWD 72.80 | 5.36M |
| 2026-09-17 | TWD 72.60 | +1.40% | TWD 72.00 | TWD 75.30 | TWD 72.00 | 3.23M |
| 2026-09-16 | TWD 71.60 | -0.14% | TWD 72.30 | TWD 72.40 | TWD 71.30 | 1.08M |
| 2026-09-15 | TWD 71.70 | -0.83% | TWD 72.40 | TWD 73.40 | TWD 71.20 | 1.71M |
| 2026-09-14 | TWD 72.30 | +3.29% | TWD 68.60 | TWD 73.50 | TWD 68.50 | 2.82M |
| 2026-09-11 | TWD 70.00 | -1.13% | TWD 69.50 | TWD 71.40 | TWD 68.50 | 1.23M |
| 2026-09-10 | TWD 70.80 | -1.26% | TWD 71.70 | TWD 72.40 | TWD 70.60 | 1.45M |
| 2026-09-09 | TWD 71.70 | +1.56% | TWD 70.60 | TWD 72.70 | TWD 70.60 | 1.69M |
| 2026-09-08 | TWD 70.60 | -4.08% | TWD 74.20 | TWD 74.20 | TWD 70.60 | 3.05M |
| 2026-09-07 | TWD 73.60 | -2.13% | TWD 77.00 | TWD 77.00 | TWD 73.60 | 5.44M |
| 2026-09-04 | TWD 75.20 | +5.47% | TWD 72.40 | TWD 76.00 | TWD 71.40 | 3.53M |
| 2026-09-03 | TWD 71.30 | -3.52% | TWD 74.30 | TWD 74.60 | TWD 71.30 | 2.17M |
| 2026-09-02 | TWD 73.90 | +1.51% | TWD 72.20 | TWD 74.90 | TWD 71.50 | 2.88M |
| 2026-09-01 | TWD 72.80 | +1.96% | TWD 71.10 | TWD 72.80 | TWD 70.60 | 1.69M |
| 2026-08-31 | TWD 71.40 | -2.86% | TWD 72.80 | TWD 73.00 | TWD 70.30 | 2.43M |
| 2026-08-28 | TWD 73.50 | -2.00% | TWD 75.30 | TWD 76.60 | TWD 73.50 | 3.10M |
| 2026-08-27 | TWD 75.00 | +1.21% | TWD 74.80 | TWD 76.70 | TWD 72.60 | 3.72M |
| 2026-08-26 | TWD 74.10 | +5.41% | TWD 71.00 | TWD 76.40 | TWD 70.50 | 5.13M |
| 2026-08-25 | TWD 70.30 | -0.71% | TWD 70.80 | TWD 70.80 | TWD 67.40 | 1.98M |
| 2026-08-24 | TWD 70.80 | +2.46% | TWD 69.00 | TWD 73.60 | TWD 68.80 | 2.50M |
| 2026-08-21 | TWD 69.10 | -2.12% | TWD 70.50 | TWD 70.50 | TWD 69.00 | 938.67K |
| 2026-08-20 | TWD 70.60 | -0.70% | TWD 72.00 | TWD 72.90 | TWD 69.10 | 1.91M |
| 2026-08-19 | TWD 71.10 | -1.80% | TWD 70.20 | TWD 74.70 | TWD 69.60 | 2.21M |
| 2026-08-18 | TWD 72.40 | -1.09% | TWD 73.10 | TWD 75.40 | TWD 72.00 | 3.20M |
| 2026-08-17 | TWD 73.20 | +0.83% | TWD 72.60 | TWD 73.50 | TWD 71.50 | 1.49M |
| 2026-08-14 | TWD 72.60 | -2.55% | TWD 75.50 | TWD 75.50 | TWD 72.20 | 2.33M |
| 2026-08-13 | TWD 74.50 | -1.06% | TWD 76.10 | TWD 76.70 | TWD 74.30 | 2.08M |
| 2026-08-12 | TWD 75.30 | +0.94% | TWD 74.70 | TWD 76.30 | TWD 74.70 | 1.70M |
| 2026-08-11 | TWD 74.60 | -1.45% | TWD 75.10 | TWD 76.70 | TWD 74.20 | 1.80M |
| 2026-08-10 | TWD 75.70 | +4.56% | TWD 75.00 | TWD 77.50 | TWD 73.60 | 3.32M |
| 2026-08-07 | TWD 72.40 | -2.43% | TWD 74.20 | TWD 76.20 | TWD 72.20 | 3.03M |
| 2026-08-06 | TWD 74.20 | -0.27% | TWD 75.00 | TWD 75.00 | TWD 71.80 | 2.61M |
| 2026-08-05 | TWD 74.40 | +0.54% | TWD 79.20 | TWD 79.20 | TWD 73.70 | 5.47M |
| 2026-08-04 | TWD 74.00 | +5.41% | TWD 71.00 | TWD 74.40 | TWD 69.10 | 6.37M |
| 2026-08-03 | TWD 70.20 | +8.00% | TWD 65.00 | TWD 71.50 | TWD 64.10 | 7.38M |
| 2026-07-31 | TWD 65.00 | +9.98% | TWD 64.00 | TWD 65.00 | TWD 62.40 | 4.29M |
| 2026-07-30 | TWD 59.10 | -0.84% | TWD 60.00 | TWD 64.40 | TWD 58.60 | 6.46M |
| 2026-07-29 | TWD 59.60 | -3.87% | TWD 62.10 | TWD 63.00 | TWD 55.80 | 8.52M |
| 2026-07-28 | TWD 62.00 | -9.09% | TWD 65.60 | TWD 65.60 | TWD 62.00 | 3.37M |
| 2026-07-27 | TWD 68.20 | +0.29% | TWD 67.60 | TWD 68.70 | TWD 65.70 | 2.98M |
| 2026-07-24 | TWD 68.00 | -4.90% | TWD 70.00 | TWD 71.40 | TWD 68.00 | 3.11M |
| 2026-07-23 | TWD 71.50 | -0.42% | TWD 72.00 | TWD 72.40 | TWD 69.10 | 4.28M |
| 2026-07-22 | TWD 71.80 | +4.06% | TWD 69.80 | TWD 72.30 | TWD 69.50 | 5.69M |
| 2026-07-21 | TWD 69.00 | +3.60% | TWD 67.20 | TWD 69.00 | TWD 65.40 | 5.49M |
| 2026-07-20 | TWD 66.60 | -9.39% | TWD 72.50 | TWD 72.50 | TWD 66.20 | 8.50M |
| 2026-07-17 | TWD 73.50 | -5.16% | TWD 72.70 | TWD 74.50 | TWD 69.80 | 7.25M |
| 2026-07-16 | TWD 77.50 | -3.61% | TWD 79.30 | TWD 79.60 | TWD 75.30 | 5.88M |
| 2026-07-15 | TWD 80.40 | -0.50% | TWD 82.00 | TWD 83.80 | TWD 80.10 | 5.65M |
| 2026-07-14 | TWD 80.80 | -4.60% | TWD 83.60 | TWD 83.90 | TWD 76.30 | 10.38M |
| 2026-07-13 | TWD 84.70 | +2.17% | TWD 84.90 | TWD 85.90 | TWD 80.30 | 7.25M |
| 2026-07-10 | TWD 82.90 | 0.00% | TWD 82.90 | TWD 82.90 | TWD 82.90 | 0 |
| 2026-07-09 | TWD 82.90 | -0.72% | TWD 84.50 | TWD 85.60 | TWD 81.80 | 5.45M |
| 2026-07-08 | TWD 83.50 | -6.49% | TWD 89.30 | TWD 89.60 | TWD 82.60 | 10.73M |
| 2026-07-07 | TWD 89.30 | -5.20% | TWD 96.10 | TWD 97.40 | TWD 88.20 | 15.20M |
| 2026-07-06 | TWD 94.20 | +2.84% | TWD 96.60 | TWD 100.50 | TWD 93.30 | 24.37M |
| 2026-07-03 | TWD 91.60 | +1.10% | TWD 90.60 | TWD 93.20 | TWD 87.50 | 23.12M |
| 2026-07-02 | TWD 90.60 | +9.95% | TWD 82.40 | TWD 90.60 | TWD 81.00 | 11.35M |
| 2026-07-01 | TWD 82.40 | -1.79% | TWD 85.00 | TWD 85.30 | TWD 80.70 | 8.35M |
| 2026-06-30 | TWD 83.90 | -1.29% | TWD 87.10 | TWD 87.10 | TWD 82.20 | 9.04M |
| 2026-06-29 | TWD 85.00 | -0.12% | TWD 86.60 | TWD 88.50 | TWD 83.30 | 10.49M |
| 2026-06-26 | TWD 85.10 | -1.73% | TWD 84.90 | TWD 89.70 | TWD 84.00 | 15.20M |
| 2026-06-25 | TWD 86.60 | -5.46% | TWD 93.70 | TWD 95.40 | TWD 86.10 | 21.53M |
| 2026-06-24 | TWD 91.60 | -1.19% | TWD 93.50 | TWD 96.40 | TWD 89.00 | 23.44M |
| 2026-06-23 | TWD 92.70 | -2.11% | TWD 98.00 | TWD 104.00 | TWD 92.20 | 37.18M |
| 2026-06-22 | TWD 94.70 | +9.99% | TWD 93.80 | TWD 94.70 | TWD 93.80 | 6.91M |
| 2026-06-18 | TWD 86.10 | -3.37% | TWD 87.10 | TWD 92.40 | TWD 83.50 | 14.14M |
| 2026-06-17 | TWD 89.10 | -3.05% | TWD 92.50 | TWD 97.50 | TWD 89.10 | 6.62M |
| 2026-06-16 | TWD 91.90 | +0.11% | TWD 93.20 | TWD 93.20 | TWD 90.10 | 2.29M |
| 2026-06-15 | TWD 91.80 | +4.32% | TWD 90.10 | TWD 92.10 | TWD 88.90 | 2.80M |
| 2026-06-12 | TWD 88.00 | +4.76% | TWD 89.10 | TWD 89.70 | TWD 85.70 | 2.79M |
| 2026-06-11 | TWD 84.00 | +2.69% | TWD 84.30 | TWD 84.50 | TWD 79.00 | 3.35M |
| 2026-06-10 | TWD 81.80 | -5.43% | TWD 85.50 | TWD 92.00 | TWD 80.00 | 5.12M |
| 2026-06-09 | TWD 86.50 | +4.85% | TWD 83.30 | TWD 90.60 | TWD 83.30 | 3.49M |
| 2026-06-08 | TWD 82.50 | -8.03% | TWD 80.80 | TWD 84.00 | TWD 80.80 | 5.35M |
| 2026-06-05 | TWD 89.70 | -8.56% | TWD 96.90 | TWD 96.90 | TWD 89.50 | 8.36M |
| 2026-06-04 | TWD 98.10 | +9.98% | TWD 89.20 | TWD 98.10 | TWD 81.40 | 11.82M |
| 2026-06-03 | TWD 89.20 | +9.99% | TWD 81.50 | TWD 89.20 | TWD 80.30 | 26.45M |
| 2026-06-02 | TWD 81.10 | +8.13% | TWD 77.50 | TWD 82.50 | TWD 74.10 | 33.94M |
| 2026-06-01 | TWD 75.00 | +9.97% | TWD 71.30 | TWD 75.00 | TWD 71.30 | 12.10M |
| 2026-05-29 | TWD 68.20 | +2.71% | TWD 66.50 | TWD 68.40 | TWD 64.60 | 27.02M |
| 2026-05-28 | TWD 66.40 | +8.67% | TWD 62.00 | TWD 67.20 | TWD 61.40 | 30.32M |
| 2026-05-27 | TWD 61.10 | +1.33% | TWD 60.80 | TWD 63.50 | TWD 59.60 | 28.32M |
| 2026-05-26 | TWD 60.30 | +9.84% | TWD 56.50 | TWD 60.30 | TWD 55.80 | 23.75M |