Chang Wah Electromaterials Inc. (8070.TW) TAI
43.75
+0.1(+0.23%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
43.75
+0.1(+0.23%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 42.9 | 43.75 | 43.75 | 43.95 | 42.85 | 2.43M |
| March 12, 2026 | 42.75 | 43.65 | 43.65 | 43.85 | 42.55 | 5.02M |
| March 11, 2026 | 41.85 | 43.15 | 43.15 | 43.25 | 41.85 | 2.27M |
| March 10, 2026 | 42.3 | 41.6 | 41.6 | 42.45 | 41.2 | 1.07M |
| March 09, 2026 | 40 | 41.45 | 41.45 | 41.65 | 39.35 | 2.7M |
| March 06, 2026 | 41.95 | 43.05 | 43.05 | 43.1 | 41.7 | 1.85M |
| March 05, 2026 | 40.8 | 42.5 | 42.5 | 42.65 | 40.5 | 2.61M |
| March 04, 2026 | 41.2 | 39.8 | 39.8 | 41.25 | 39.3 | 18,000 |
| March 03, 2026 | 42.3 | 41.7 | 41.7 | 43.25 | 41.65 | 2.59M |
| March 02, 2026 | 42.8 | 42.6 | 42.6 | 43.05 | 42.05 | 3.08M |
| February 26, 2026 | 43.45 | 43.4 | 43.4 | 43.95 | 43.1 | 2.64M |
| February 25, 2026 | 43.45 | 43.05 | 43.05 | 44.05 | 43.05 | 1.95M |
| February 24, 2026 | 43.4 | 43.45 | 43.45 | 44.3 | 43.4 | 1.69M |
| February 23, 2026 | 43.4 | 43.35 | 43.35 | 43.85 | 43.15 | 2.34M |
| February 11, 2026 | 43.1 | 42.9 | 0 | 43.25 | 42.2 | 2.66M |
| February 10, 2026 | 43.15 | 43 | 0 | 43.75 | 42.9 | 1.59M |
| February 09, 2026 | 43.8 | 43.25 | 0 | 44.2 | 43.2 | 1.42M |
| February 06, 2026 | 44.4 | 42.95 | 0 | 44.4 | 42.85 | 2.99M |
| February 05, 2026 | 46 | 44.5 | 0 | 46.75 | 44.5 | 2.83M |
| February 04, 2026 | 46.3 | 46.2 | 0 | 47.1 | 45.85 | 1.41M |
| February 03, 2026 | 46.9 | 46.3 | 0 | 48 | 46.2 | 2.59M |
| February 02, 2026 | 45.7 | 46.25 | 0 | 47.1 | 45.35 | 3.47M |
| January 30, 2026 | 47 | 46.2 | 0 | 47.45 | 45.6 | 4.85M |
| January 29, 2026 | 48.6 | 47.25 | 0 | 48.6 | 45.5 | 10.42M |
| January 28, 2026 | 48.85 | 49.45 | 0 | 50.1 | 48.8 | 5.83M |
| January 27, 2026 | 49.5 | 48.75 | 0 | 49.6 | 48.25 | 4.15M |
| January 26, 2026 | 49.3 | 48.85 | 0 | 49.7 | 47.5 | 7.22M |
| January 23, 2026 | 49.5 | 49.35 | 0 | 50 | 47.25 | 8.8M |
| January 22, 2026 | 48 | 48.55 | 0 | 50.2 | 47.8 | 10.54M |
| January 21, 2026 | 47.4 | 47.25 | 0 | 49.5 | 46.8 | 8.5M |
| January 20, 2026 | 46.85 | 48.05 | 0 | 48.4 | 46.35 | 6.79M |
| January 19, 2026 | 46.2 | 46.95 | 0 | 47.15 | 46 | 2.86M |
| January 16, 2026 | 47.35 | 46.15 | 0 | 47.35 | 46.05 | 3.28M |
| January 15, 2026 | 47.5 | 46.7 | 0 | 47.5 | 46.6 | 2.27M |
| January 14, 2026 | 47.2 | 47.5 | 0 | 47.95 | 46.9 | 4.59M |
| January 13, 2026 | 47.6 | 46.7 | 0 | 47.6 | 46.05 | 4.41M |
| January 12, 2026 | 46.1 | 47.15 | 0 | 47.45 | 45.9 | 7M |
| January 09, 2026 | 45.6 | 45.55 | 0 | 46.15 | 44.3 | 3.58M |
| January 08, 2026 | 44.9 | 45.2 | 0 | 45.45 | 44.65 | 3.3M |
| January 07, 2026 | 44.3 | 44.9 | 0 | 45.2 | 44.3 | 4.62M |
| January 06, 2026 | 43.85 | 44.15 | 0 | 45 | 43.35 | 3.44M |
| January 05, 2026 | 44.5 | 43.7 | 0 | 44.8 | 43.5 | 3.15M |
| January 02, 2026 | 43.9 | 43.95 | 0 | 44.4 | 43.3 | 3.18M |
| December 31, 2025 | 43.2 | 43.45 | 0 | 44.25 | 43.2 | 3.38M |
| December 30, 2025 | 42.6 | 43.1 | 0 | 43.3 | 42.2 | 3.16M |
| December 29, 2025 | 41.3 | 42.6 | 0 | 43.15 | 41.3 | 4.43M |
| December 26, 2025 | 42.2 | 41.3 | 0 | 42.2 | 40.85 | 5.78M |
| December 24, 2025 | 42.6 | 41.7 | 0 | 43 | 41.7 | 1.99M |
| December 23, 2025 | 42 | 42.4 | 0 | 42.5 | 41.75 | 2.51M |
| December 22, 2025 | 40.65 | 42.35 | 0 | 42.5 | 40.6 | 3.67M |
| December 19, 2025 | 43.65 | 41.45 | 0 | 43.65 | 41.2 | 7.5M |
| December 18, 2025 | 43.9 | 43.9 | 0 | 44.35 | 43.7 | 1.42M |
| December 17, 2025 | 44.1 | 44.6 | 0 | 44.9 | 44.1 | 1.36M |
| December 16, 2025 | 45.35 | 44.05 | 0 | 45.35 | 43.8 | 4.25M |
| December 15, 2025 | 46.2 | 45.6 | 0 | 46.55 | 45.4 | 6.09M |
| December 12, 2025 | 45.65 | 46.2 | 0 | 46.95 | 45.05 | 5.87M |
| December 11, 2025 | 44.7 | 45.4 | 0 | 46.35 | 44.4 | 3.78M |
| December 10, 2025 | 46.35 | 44.15 | 0 | 46.4 | 44.1 | 4.57M |
| December 09, 2025 | 46 | 46.15 | 0 | 46.45 | 45.85 | 1.88M |
| December 08, 2025 | 45.5 | 45.7 | 0 | 45.95 | 45.05 | 1.8M |