Chang Wah Electromaterials, Inc.(TW:8070)
NT$48.00+1.45 (+3.11%)
TW:8070
Chang Wah Electromaterials, Inc. historical prices
NT$48.00
At close:+1.45 (+3.11%)
Chang Wah Electromaterials, Inc. (8070) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 46.80 | 48.00 | 46.40 | 48.00 | 48.00 | +3.11% | 1,142,669 | 0.44 |
| Nov 10, 2026 | 46.40 | 48.20 | 46.10 | 46.55 | 46.55 | +5.92% | 2,025,283 | 0.78 |
| Nov 09, 2026 | 44.15 | 47.50 | 43.95 | 46.70 | 46.70 | +6.26% | 3,117,381 | 1.22 |
| Nov 06, 2026 | 41.30 | 46.00 | 41.30 | 43.95 | 43.95 | -4.04% | 3,846,014 | 1.52 |
| Nov 05, 2026 | 46.70 | 47.25 | 45.65 | 45.80 | 45.80 | -2.86% | 2,175,029 | 0.86 |
| Nov 04, 2026 | 46.10 | 47.20 | 44.65 | 47.15 | 47.15 | +2.50% | 2,049,644 | 0.81 |
| Nov 03, 2026 | 47.40 | 47.85 | 46.00 | 46.00 | 46.00 | -4.27% | 2,091,894 | 0.83 |
| Nov 02, 2026 | 47.70 | 48.75 | 47.35 | 48.05 | 48.05 | -0.21% | 1,183,527 | 0.46 |
| Oct 30, 2026 | 50.30 | 50.40 | 48.15 | 48.15 | 48.15 | -5.03% | 2,661,288 | 1.05 |
| Oct 29, 2026 | 51.00 | 52.10 | 50.60 | 50.70 | 50.70 | -1.17% | 3,509,642 | 1.39 |
| Oct 28, 2026 | 50.80 | 51.40 | 50.30 | 51.30 | 51.30 | +2.81% | 963,411 | 0.38 |
| Oct 27, 2026 | 49.80 | 50.50 | 48.55 | 49.90 | 49.90 | +1.53% | 2,302,970 | 0.89 |
| Oct 26, 2026 | 49.15 | 51.00 | 49.10 | 49.15 | 49.15 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 49.15 | 51.00 | 49.10 | 49.15 | 49.15 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 51.00 | 51.00 | 49.10 | 49.15 | 49.15 | -2.87% | 1,767,265 | 0.65 |
| Oct 21, 2026 | 51.10 | 51.10 | 50.30 | 50.60 | 50.60 | +1.00% | 935,492 | 0.34 |
| Oct 20, 2026 | 50.80 | 51.50 | 50.00 | 50.10 | 50.10 | -2.15% | 1,684,433 | 0.61 |
| Oct 19, 2026 | 51.10 | 51.80 | 51.00 | 51.20 | 51.20 | -1.92% | 1,019,835 | 0.37 |
| Oct 16, 2026 | 52.10 | 53.00 | 51.60 | 52.20 | 52.20 | +1.36% | 1,666,220 | 0.59 |
| Oct 15, 2026 | 51.00 | 51.90 | 50.70 | 51.50 | 51.50 | -1.34% | 2,495,021 | 0.88 |
| Oct 14, 2026 | 52.80 | 53.70 | 52.20 | 52.20 | 52.20 | 0.00% | 3,056,361 | 1.07 |
| Oct 13, 2026 | 52.20 | 52.80 | 51.20 | 52.20 | 52.20 | 0.00% | 3,635,105 | 1.27 |
| Oct 12, 2026 | 50.20 | 52.50 | 50.20 | 52.20 | 52.20 | +3.37% | 2,901,511 | 1.01 |
| Oct 09, 2026 | 50.50 | 51.90 | 50.50 | 50.50 | 50.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 51.60 | 51.90 | 50.50 | 50.50 | 50.50 | -1.94% | 2,105,672 | 0.70 |
| Oct 07, 2026 | 51.70 | 52.70 | 51.40 | 51.50 | 51.50 | +0.98% | 2,449,814 | 0.83 |
| Oct 06, 2026 | 52.30 | 52.60 | 50.80 | 51.00 | 51.00 | -1.35% | 1,795,748 | 0.61 |
| Oct 05, 2026 | 51.20 | 52.70 | 50.80 | 51.70 | 51.70 | +1.97% | 4,704,235 | 1.59 |
| Oct 02, 2026 | 50.20 | 50.90 | 49.85 | 50.70 | 50.70 | +1.00% | 1,987,144 | 0.65 |
| Oct 01, 2026 | 50.30 | 50.50 | 50.00 | 50.20 | 50.20 | 0.00% | 885,030 | 0.27 |
| Sep 30, 2026 | 50.00 | 50.40 | 50.00 | 50.20 | 50.20 | +1.01% | 942,453 | 0.29 |
| Sep 29, 2026 | 49.75 | 50.00 | 49.40 | 49.70 | 49.70 | 0.00% | 667,296 | 0.20 |
| Sep 28, 2026 | 49.70 | 49.70 | 48.75 | 49.70 | 49.70 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 49.70 | 49.70 | 48.75 | 49.70 | 49.70 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 49.40 | 49.70 | 48.75 | 49.70 | 49.70 | +0.30% | 1,577,793 | 0.44 |
| Sep 23, 2026 | 50.20 | 50.30 | 49.55 | 49.55 | 49.55 | -0.70% | 1,029,110 | 0.28 |
| Sep 22, 2026 | 50.40 | 50.40 | 49.70 | 49.90 | 49.90 | 0.00% | 1,792,453 | 0.46 |
| Sep 21, 2026 | 50.90 | 50.90 | 49.90 | 49.90 | 49.90 | -1.58% | 1,358,076 | 0.33 |
| Sep 18, 2026 | 50.60 | 50.70 | 49.90 | 50.70 | 50.70 | +1.20% | 1,813,596 | 0.41 |
| Sep 17, 2026 | 49.50 | 50.70 | 49.50 | 50.10 | 50.10 | +1.73% | 1,868,960 | 0.41 |
| Sep 16, 2026 | 49.45 | 49.95 | 49.00 | 49.25 | 49.25 | -0.40% | 890,121 | 0.19 |
| Sep 15, 2026 | 49.90 | 50.20 | 49.45 | 49.45 | 49.45 | -1.49% | 878,758 | 0.19 |
| Sep 14, 2026 | 49.25 | 50.60 | 48.25 | 50.20 | 50.20 | +2.45% | 2,255,437 | 0.48 |
| Sep 11, 2026 | 48.90 | 49.25 | 48.60 | 49.00 | 49.00 | -0.91% | 1,242,250 | 0.26 |
| Sep 10, 2026 | 49.85 | 50.10 | 49.45 | 49.45 | 49.45 | -0.80% | 1,251,187 | 0.26 |
| Sep 09, 2026 | 50.10 | 50.80 | 49.85 | 49.85 | 49.85 | -0.30% | 1,221,478 | 0.24 |
| Sep 08, 2026 | 50.40 | 50.60 | 49.20 | 50.00 | 50.00 | +0.20% | 2,123,393 | 0.41 |
| Sep 07, 2026 | 51.10 | 51.20 | 49.90 | 49.90 | 49.90 | -1.19% | 1,655,755 | 0.30 |
| Sep 04, 2026 | 49.70 | 50.70 | 49.30 | 50.50 | 50.50 | +2.64% | 1,640,539 | 0.29 |
| Sep 03, 2026 | 50.80 | 51.10 | 49.20 | 49.20 | 49.20 | -2.77% | 1,829,131 | 0.31 |
