Chang Wah Technology Co., Ltd.(TW:6548)
NT$66.40+1.90 (+2.95%)
TW:6548
Chang Wah Technology Co., Ltd. historical prices
NT$66.40
At close:+1.90 (+2.95%)
Chang Wah Technology Co., Ltd. (6548) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 65.30 | 66.50 | 63.90 | 66.40 | 66.40 | +2.95% | 1,584,831 | 0.42 |
| Nov 10, 2026 | 66.00 | 68.00 | 63.90 | 64.50 | 64.50 | +11.59% | 2,476,497 | 0.66 |
| Nov 09, 2026 | 59.10 | 63.50 | 59.10 | 63.50 | 63.50 | +9.86% | 1,400,408 | 0.37 |
| Nov 06, 2026 | 54.00 | 59.00 | 54.00 | 57.80 | 57.80 | -3.67% | 3,933,506 | 1.05 |
| Nov 05, 2026 | 63.50 | 63.50 | 59.40 | 60.00 | 60.00 | -6.25% | 2,038,879 | 0.54 |
| Nov 04, 2026 | 64.10 | 64.50 | 60.00 | 64.00 | 64.00 | +1.27% | 2,808,778 | 0.75 |
| Nov 03, 2026 | 66.00 | 66.40 | 62.70 | 63.20 | 63.20 | -5.39% | 2,609,546 | 0.69 |
| Nov 02, 2026 | 65.70 | 68.30 | 65.30 | 66.80 | 66.80 | -0.45% | 2,138,352 | 0.56 |
| Oct 30, 2026 | 70.20 | 70.30 | 67.00 | 67.10 | 67.10 | -7.45% | 4,229,137 | 1.10 |
| Oct 29, 2026 | 76.20 | 76.20 | 72.50 | 72.50 | 72.50 | -6.93% | 4,570,670 | 1.17 |
| Oct 28, 2026 | 74.20 | 78.10 | 74.20 | 77.90 | 77.90 | +7.01% | 2,471,808 | 0.63 |
| Oct 27, 2026 | 74.90 | 75.20 | 72.30 | 72.80 | 72.80 | -0.95% | 1,925,140 | 0.48 |
| Oct 26, 2026 | 73.50 | 79.50 | 73.50 | 73.50 | 73.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 73.50 | 79.50 | 73.50 | 73.50 | 73.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 79.50 | 79.50 | 73.50 | 73.50 | 73.50 | -6.49% | 4,354,918 | 1.04 |
| Oct 21, 2026 | 78.50 | 80.00 | 78.00 | 78.60 | 78.60 | +1.68% | 2,872,079 | 0.69 |
| Oct 20, 2026 | 80.90 | 82.70 | 77.30 | 77.30 | 77.30 | -4.45% | 4,707,270 | 1.13 |
| Oct 19, 2026 | 81.00 | 84.30 | 80.00 | 80.90 | 80.90 | -3.00% | 5,057,233 | 1.21 |
| Oct 16, 2026 | 84.10 | 84.10 | 79.10 | 83.40 | 83.40 | +1.46% | 8,254,774 | 1.99 |
| Oct 15, 2026 | 80.30 | 84.70 | 77.60 | 82.20 | 82.20 | -0.30% | 9,549,420 | 2.31 |
| Oct 14, 2026 | 88.00 | 89.50 | 82.70 | 82.90 | 82.45 | -4.27% | 12,783,487 | 3.17 |
| Oct 13, 2026 | 84.90 | 87.90 | 81.50 | 86.60 | 86.13 | +1.88% | 20,900,240 | 5.50 |
| Oct 12, 2026 | 76.20 | 85.00 | 75.70 | 85.00 | 84.54 | +9.96% | 14,433,399 | 3.94 |
| Oct 09, 2026 | 77.30 | 78.00 | 76.30 | 77.30 | 76.88 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 78.00 | 78.00 | 76.30 | 77.30 | 76.88 | -0.77% | 3,373,358 | 0.87 |
| Oct 07, 2026 | 77.00 | 82.50 | 77.00 | 77.90 | 77.48 | +1.70% | 13,332,534 | 3.62 |
| Oct 06, 2026 | 78.10 | 78.30 | 75.90 | 76.60 | 76.18 | -1.79% | 4,466,095 | 1.21 |
| Oct 05, 2026 | 78.50 | 79.50 | 76.00 | 78.00 | 77.58 | +1.70% | 9,915,000 | 2.67 |
| Oct 02, 2026 | 71.60 | 77.20 | 71.40 | 76.70 | 76.28 | +7.27% | 8,760,256 | 2.29 |
| Oct 01, 2026 | 72.70 | 74.00 | 70.40 | 71.50 | 71.11 | -0.97% | 3,840,024 | 0.93 |
| Sep 30, 2026 | 72.20 | 73.50 | 72.10 | 72.20 | 71.81 | +0.56% | 1,011,757 | 0.22 |
| Sep 29, 2026 | 71.20 | 72.40 | 71.10 | 71.80 | 71.41 | +0.70% | 871,993 | 0.19 |
| Sep 28, 2026 | 71.30 | 72.20 | 70.60 | 71.30 | 70.91 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 71.30 | 72.20 | 70.60 | 71.30 | 70.91 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 72.20 | 72.20 | 70.60 | 71.30 | 70.91 | -0.97% | 1,378,263 | 0.27 |
| Sep 23, 2026 | 73.70 | 75.50 | 72.00 | 72.00 | 71.61 | -2.17% | 2,476,778 | 0.47 |
| Sep 22, 2026 | 74.00 | 74.90 | 73.10 | 73.60 | 73.20 | +0.41% | 1,571,630 | 0.28 |
| Sep 21, 2026 | 77.60 | 78.00 | 73.10 | 73.30 | 72.90 | -2.01% | 4,478,893 | 0.76 |
| Sep 18, 2026 | 73.60 | 75.50 | 72.80 | 74.80 | 74.39 | +3.03% | 5,414,214 | 0.84 |
| Sep 17, 2026 | 72.00 | 75.30 | 72.00 | 72.60 | 72.20 | +1.40% | 3,261,685 | 0.50 |
| Sep 16, 2026 | 72.30 | 72.40 | 71.30 | 71.60 | 71.21 | -0.14% | 1,092,278 | 0.17 |
| Sep 15, 2026 | 72.40 | 73.40 | 71.20 | 71.70 | 71.31 | -0.83% | 1,731,770 | 0.26 |
| Sep 14, 2026 | 68.60 | 73.50 | 68.50 | 72.30 | 71.91 | +3.29% | 2,846,522 | 0.42 |
| Sep 11, 2026 | 69.50 | 71.40 | 68.50 | 70.00 | 69.62 | -1.13% | 1,243,156 | 0.18 |
| Sep 10, 2026 | 71.70 | 72.40 | 70.60 | 70.80 | 70.41 | -1.26% | 1,475,925 | 0.22 |
| Sep 09, 2026 | 70.60 | 72.70 | 70.60 | 71.70 | 71.31 | +1.56% | 1,700,689 | 0.25 |
| Sep 08, 2026 | 74.20 | 74.20 | 70.60 | 70.60 | 70.22 | -4.08% | 3,109,652 | 0.46 |
| Sep 07, 2026 | 77.00 | 77.00 | 73.60 | 73.60 | 73.20 | -2.13% | 5,486,907 | 0.81 |
| Sep 04, 2026 | 72.40 | 76.00 | 71.40 | 75.20 | 74.79 | +5.47% | 3,553,939 | 0.52 |
| Sep 03, 2026 | 74.30 | 74.60 | 71.30 | 71.30 | 70.91 | -3.52% | 2,199,746 | 0.32 |
