Chang Wah Electromaterials, Inc. 8070
TWSE · Taiwan · Producer Manufacturing
TWD 50.70+0.50 (+1.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 50.80 | +1.20% | TWD 50.20 | TWD 50.90 | TWD 49.85 | 1.75M |
| 2026-10-01 | TWD 50.20 | 0.00% | TWD 50.30 | TWD 50.50 | TWD 50.00 | 871.82K |
| 2026-09-30 | TWD 50.20 | +1.01% | TWD 50.00 | TWD 50.40 | TWD 50.00 | 930.20K |
| 2026-09-29 | TWD 49.70 | 0.00% | TWD 49.75 | TWD 50.00 | TWD 49.40 | 661.37K |
| 2026-09-24 | TWD 49.70 | +0.30% | TWD 49.40 | TWD 49.70 | TWD 48.75 | 1.56M |
| 2026-09-23 | TWD 49.55 | -0.70% | TWD 50.20 | TWD 50.30 | TWD 49.55 | 1.02M |
| 2026-09-22 | TWD 49.90 | 0.00% | TWD 50.40 | TWD 50.40 | TWD 49.70 | 1.78M |
| 2026-09-21 | TWD 49.90 | -1.58% | TWD 50.90 | TWD 50.90 | TWD 49.90 | 1.34M |
| 2026-09-18 | TWD 50.70 | +1.20% | TWD 50.60 | TWD 50.70 | TWD 49.90 | 1.80M |
| 2026-09-17 | TWD 50.10 | +1.73% | TWD 49.50 | TWD 50.70 | TWD 49.50 | 1.86M |
| 2026-09-16 | TWD 49.25 | -0.40% | TWD 49.45 | TWD 49.95 | TWD 49.00 | 876.85K |
| 2026-09-15 | TWD 49.45 | -1.49% | TWD 49.90 | TWD 50.20 | TWD 49.45 | 869.16K |
| 2026-09-14 | TWD 50.20 | +2.45% | TWD 49.25 | TWD 50.60 | TWD 48.25 | 2.24M |
| 2026-09-11 | TWD 49.00 | -0.91% | TWD 48.90 | TWD 49.25 | TWD 48.60 | 1.23M |
| 2026-09-10 | TWD 49.45 | -0.80% | TWD 49.85 | TWD 50.10 | TWD 49.45 | 1.24M |
| 2026-09-09 | TWD 49.85 | -0.30% | TWD 50.10 | TWD 50.80 | TWD 49.85 | 1.21M |
| 2026-09-08 | TWD 50.00 | +0.20% | TWD 50.40 | TWD 50.60 | TWD 49.20 | 2.11M |
| 2026-09-07 | TWD 49.90 | -1.19% | TWD 51.10 | TWD 51.20 | TWD 49.90 | 1.65M |
| 2026-09-04 | TWD 50.50 | +2.64% | TWD 49.70 | TWD 50.70 | TWD 49.30 | 1.63M |
| 2026-09-03 | TWD 49.20 | -2.77% | TWD 50.80 | TWD 51.10 | TWD 49.20 | 1.80M |
| 2026-09-02 | TWD 50.60 | +0.60% | TWD 50.00 | TWD 51.20 | TWD 49.80 | 1.69M |
| 2026-09-01 | TWD 50.30 | +0.20% | TWD 50.20 | TWD 50.80 | TWD 50.10 | 1.37M |
| 2026-08-31 | TWD 50.20 | -2.33% | TWD 50.90 | TWD 51.00 | TWD 49.50 | 3.07M |
| 2026-08-28 | TWD 51.40 | +1.38% | TWD 51.10 | TWD 53.90 | TWD 50.80 | 5.56M |
| 2026-08-27 | TWD 50.70 | -1.17% | TWD 51.60 | TWD 51.80 | TWD 50.70 | 2.02M |
| 2026-08-26 | TWD 51.30 | +4.06% | TWD 49.80 | TWD 52.20 | TWD 49.65 | 4.05M |
| 2026-08-25 | TWD 49.30 | +0.61% | TWD 49.00 | TWD 49.40 | TWD 47.80 | 1.95M |
| 2026-08-24 | TWD 49.00 | +0.41% | TWD 48.55 | TWD 50.10 | TWD 48.55 | 2.05M |
| 2026-08-21 | TWD 48.80 | -2.79% | TWD 50.00 | TWD 50.00 | TWD 48.70 | 2.98M |
| 2026-08-20 | TWD 50.20 | -1.57% | TWD 52.30 | TWD 52.70 | TWD 48.85 | 10.63M |
| 2026-08-19 | TWD 51.00 | -6.25% | TWD 53.80 | TWD 54.50 | TWD 50.90 | 22.69M |
| 2026-08-18 | TWD 54.40 | +9.90% | TWD 49.30 | TWD 54.40 | TWD 49.15 | 12.91M |
| 2026-08-17 | TWD 49.50 | -0.30% | TWD 50.00 | TWD 51.60 | TWD 49.10 | 2.71M |
| 2026-08-14 | TWD 49.65 | +1.43% | TWD 49.00 | TWD 51.40 | TWD 48.75 | 4.43M |
| 2026-08-13 | TWD 48.95 | +0.51% | TWD 49.20 | TWD 49.60 | TWD 48.80 | 1.45M |
| 2026-08-12 | TWD 48.70 | +0.31% | TWD 49.00 | TWD 49.75 | TWD 48.65 | 1.55M |
| 2026-08-11 | TWD 48.55 | -0.51% | TWD 48.50 | TWD 49.30 | TWD 48.20 | 1.73M |
| 2026-08-10 | TWD 48.80 | +3.06% | TWD 48.00 | TWD 49.35 | TWD 48.00 | 2.04M |
| 2026-08-07 | TWD 47.35 | +0.21% | TWD 47.55 | TWD 48.40 | TWD 47.15 | 2.34M |
| 2026-08-06 | TWD 47.25 | 0.00% | TWD 47.60 | TWD 47.90 | TWD 46.05 | 1.76M |
| 2026-08-05 | TWD 47.25 | +0.75% | TWD 47.60 | TWD 48.50 | TWD 47.00 | 2.46M |
| 2026-08-04 | TWD 46.90 | -0.21% | TWD 46.40 | TWD 47.45 | TWD 45.90 | 2.01M |
| 2026-08-03 | TWD 47.00 | +2.96% | TWD 45.80 | TWD 48.10 | TWD 44.85 | 2.81M |
| 2026-07-31 | TWD 45.65 | +9.87% | TWD 43.80 | TWD 45.70 | TWD 43.80 | 3.11M |
| 2026-07-30 | TWD 41.55 | -1.19% | TWD 42.05 | TWD 43.15 | TWD 41.20 | 3.64M |
| 2026-07-29 | TWD 42.05 | -5.19% | TWD 44.85 | TWD 44.85 | TWD 40.85 | 5.67M |
| 2026-07-28 | TWD 44.35 | -5.84% | TWD 46.00 | TWD 46.00 | TWD 44.30 | 2.95M |
| 2026-07-27 | TWD 47.10 | -1.26% | TWD 47.85 | TWD 47.90 | TWD 46.40 | 2.06M |
| 2026-07-24 | TWD 47.70 | -1.24% | TWD 47.90 | TWD 49.00 | TWD 47.50 | 2.07M |
| 2026-07-23 | TWD 48.30 | -1.43% | TWD 49.40 | TWD 49.95 | TWD 47.75 | 2.48M |
| 2026-07-22 | TWD 49.00 | +3.48% | TWD 47.75 | TWD 49.80 | TWD 47.75 | 3.11M |
| 2026-07-21 | TWD 47.35 | +1.39% | TWD 46.95 | TWD 47.60 | TWD 46.10 | 3.19M |
| 2026-07-20 | TWD 46.70 | -2.91% | TWD 48.90 | TWD 49.00 | TWD 45.75 | 3.37M |
| 2026-07-17 | TWD 48.10 | -6.05% | TWD 49.60 | TWD 50.70 | TWD 47.85 | 5.25M |
| 2026-07-16 | TWD 51.20 | -2.29% | TWD 51.70 | TWD 52.50 | TWD 50.20 | 3.39M |
| 2026-07-15 | TWD 52.40 | +4.38% | TWD 51.50 | TWD 52.90 | TWD 51.00 | 3.08M |
| 2026-07-14 | TWD 50.20 | -4.20% | TWD 52.30 | TWD 52.80 | TWD 48.55 | 5.75M |
| 2026-07-13 | TWD 52.40 | -0.57% | TWD 52.90 | TWD 53.70 | TWD 51.10 | 3.89M |
| 2026-07-10 | TWD 52.70 | 0.00% | TWD 52.70 | TWD 52.70 | TWD 52.70 | 0 |
| 2026-07-09 | TWD 52.70 | -1.13% | TWD 53.60 | TWD 54.30 | TWD 52.70 | 2.33M |
| 2026-07-08 | TWD 53.30 | -3.44% | TWD 56.10 | TWD 56.20 | TWD 52.90 | 4.69M |
| 2026-07-07 | TWD 55.20 | -3.50% | TWD 58.70 | TWD 58.80 | TWD 55.20 | 8.11M |
| 2026-07-06 | TWD 57.20 | +2.14% | TWD 57.00 | TWD 60.20 | TWD 57.00 | 12.10M |
| 2026-07-03 | TWD 56.00 | -0.88% | TWD 56.50 | TWD 57.00 | TWD 55.60 | 4.98M |
| 2026-07-02 | TWD 56.50 | +5.81% | TWD 52.60 | TWD 57.20 | TWD 52.40 | 7.06M |
| 2026-07-01 | TWD 53.40 | -0.37% | TWD 54.10 | TWD 55.60 | TWD 53.40 | 4.31M |
| 2026-06-30 | TWD 53.60 | +1.13% | TWD 53.50 | TWD 54.20 | TWD 53.00 | 3.04M |
| 2026-06-29 | TWD 53.00 | -1.30% | TWD 53.80 | TWD 54.40 | TWD 52.60 | 5.20M |
| 2026-06-26 | TWD 53.70 | -4.96% | TWD 55.80 | TWD 57.00 | TWD 53.50 | 9.98M |
| 2026-06-25 | TWD 56.50 | -2.25% | TWD 58.50 | TWD 59.40 | TWD 56.20 | 10.93M |
| 2026-06-24 | TWD 57.80 | -1.37% | TWD 58.70 | TWD 59.70 | TWD 57.00 | 16.99M |
| 2026-06-23 | TWD 58.60 | +2.99% | TWD 57.20 | TWD 60.90 | TWD 56.80 | 22.76M |
| 2026-06-22 | TWD 56.90 | +3.45% | TWD 55.70 | TWD 57.50 | TWD 55.50 | 9.76M |
| 2026-06-18 | TWD 55.00 | +0.73% | TWD 54.50 | TWD 56.40 | TWD 54.20 | 5.68M |
| 2026-06-17 | TWD 54.60 | -2.15% | TWD 54.20 | TWD 55.70 | TWD 53.30 | 5.63M |
| 2026-06-16 | TWD 55.80 | -2.11% | TWD 57.50 | TWD 57.60 | TWD 55.30 | 7.14M |
| 2026-06-15 | TWD 57.00 | -0.52% | TWD 58.40 | TWD 58.40 | TWD 56.80 | 5.83M |
| 2026-06-12 | TWD 57.30 | -2.55% | TWD 60.50 | TWD 60.50 | TWD 57.10 | 11.48M |
| 2026-06-11 | TWD 58.80 | +2.08% | TWD 57.80 | TWD 59.10 | TWD 56.50 | 14.71M |
| 2026-06-10 | TWD 57.60 | -3.03% | TWD 59.00 | TWD 59.90 | TWD 57.20 | 15.91M |
| 2026-06-09 | TWD 59.40 | +0.17% | TWD 60.50 | TWD 62.40 | TWD 59.30 | 18.52M |
| 2026-06-08 | TWD 59.30 | -5.42% | TWD 56.50 | TWD 59.60 | TWD 56.50 | 18.46M |
| 2026-06-05 | TWD 62.70 | -3.98% | TWD 62.10 | TWD 63.40 | TWD 59.50 | 24.40M |
| 2026-06-04 | TWD 65.30 | +8.83% | TWD 62.90 | TWD 66.00 | TWD 62.50 | 55.31M |
| 2026-06-03 | TWD 60.00 | +3.45% | TWD 60.70 | TWD 61.30 | TWD 56.90 | 29.91M |
| 2026-06-02 | TWD 58.00 | +9.85% | TWD 53.90 | TWD 58.00 | TWD 51.40 | 29.15M |
| 2026-06-01 | TWD 52.80 | +0.57% | TWD 53.80 | TWD 54.70 | TWD 52.50 | 8.50M |
| 2026-05-29 | TWD 52.50 | +3.14% | TWD 52.10 | TWD 53.00 | TWD 50.30 | 9.73M |
| 2026-05-28 | TWD 50.90 | +1.19% | TWD 50.80 | TWD 53.90 | TWD 49.90 | 11.16M |
| 2026-05-27 | TWD 50.30 | +1.51% | TWD 50.80 | TWD 51.30 | TWD 49.40 | 11.36M |