Chang Wah Electromaterials Inc. (8070.TW) TAI
Currency In TWD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
8070.TW Historical Return
If you invested 1000 NT$ in Chang Wah Electromaterials Inc. (8070.TW) 10 years ago, it would be worth 6,622.69 NT$ as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 NT$ investment made 5 years ago would be worth 2,101.3 NT$, while 1000 NT$ invested 1 year ago would be worth 1,277.03 NT$. This corresponds to total returns of 562.27%, 110.13%, 27.7%, respectively, with annualized returns of 20.81%, 16%, 27.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
8070.TW Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 50 | 50.2 | 50.2 | 50.4 | 50 | 940,253 |
| September 29, 2026 | 49.75 | 49.7 | 49.7 | 50 | 49.4 | 665,926 |
| September 24, 2026 | 49.4 | 49.7 | 49.7 | 49.7 | 48.75 | 1.58M |
| September 23, 2026 | 50.2 | 49.55 | 49.55 | 50.3 | 49.55 | 1.03M |
| September 22, 2026 | 50.4 | 49.9 | 49.9 | 50.4 | 49.7 | 1.79M |
| September 21, 2026 | 50.9 | 49.9 | 49.9 | 50.9 | 49.9 | 1.36M |
| September 20, 2026 | 50.6 | 50.5 | 50.5 | 50.7 | 49.9 | 271,596 |
| September 18, 2026 | 50.6 | 50.7 | 50.7 | 50.7 | 49.9 | 1.81M |
| September 17, 2026 | 49.5 | 50.1 | 50.1 | 50.7 | 49.5 | 1.87M |
| September 16, 2026 | 49.45 | 49.25 | 49.25 | 49.95 | 49 | 888,271 |
| September 15, 2026 | 49.9 | 49.45 | 49.45 | 50.2 | 49.45 | 876,598 |
| September 11, 2026 | 48.9 | 49 | 49 | 49.25 | 48.6 | 1.24M |
| September 10, 2026 | 49.85 | 49.45 | 49.45 | 50.1 | 49.45 | 1.25M |
| September 09, 2026 | 50.1 | 49.85 | 49.85 | 50.8 | 49.85 | 1.22M |
| September 08, 2026 | 50.4 | 50 | 50 | 50.6 | 49.2 | 2.12M |
| September 07, 2026 | 51.1 | 49.9 | 49.9 | 51.2 | 49.9 | 1.65M |
| September 04, 2026 | 49.7 | 50.5 | 50.5 | 50.7 | 49.3 | 1.64M |
| September 03, 2026 | 50.8 | 49.2 | 49.2 | 51.1 | 49.2 | 1.83M |
| September 02, 2026 | 50 | 50.6 | 50.6 | 51.2 | 49.8 | 1.71M |
| September 01, 2026 | 50.2 | 50.3 | 50.3 | 50.8 | 50.1 | 1.38M |
| August 31, 2026 | 50.9 | 50.2 | 50.2 | 51 | 49.5 | 3.1M |
| August 28, 2026 | 51.1 | 51.4 | 51.4 | 53.9 | 50.8 | 5.44M |
| August 27, 2026 | 51.6 | 50.7 | 50.7 | 51.8 | 50.7 | 2.04M |
| August 26, 2026 | 49.8 | 51.3 | 51.3 | 52.2 | 49.65 | 4.08M |
| August 25, 2026 | 49 | 49.3 | 49.3 | 49.4 | 47.8 | 1.96M |
| August 24, 2026 | 48.55 | 49 | 49 | 50.1 | 48.55 | 2.06M |
| August 21, 2026 | 50 | 48.8 | 48.8 | 50 | 48.7 | 3.02M |
| August 20, 2026 | 52.3 | 50.2 | 50.2 | 52.7 | 48.85 | 10.68M |
| August 19, 2026 | 53.8 | 51 | 51 | 54.5 | 50.9 | 22.04M |
| August 18, 2026 | 49.3 | 54.4 | 54.4 | 54.4 | 49.15 | 12.96M |
| August 17, 2026 | 50 | 49.5 | 49.5 | 51.6 | 49.1 | 2.73M |
| August 14, 2026 | 49 | 49.65 | 49.65 | 51.4 | 48.75 | 4.47M |
| August 13, 2026 | 49.2 | 48.95 | 48.95 | 49.6 | 48.8 | 1.37M |
| August 12, 2026 | 49 | 48.7 | 48.7 | 49.75 | 48.65 | 1.56M |
| August 11, 2026 | 48.5 | 48.55 | 48.55 | 49.3 | 48.2 | 1.75M |
| August 10, 2026 | 48 | 48.8 | 48.8 | 49.35 | 48 | 2.06M |
| August 07, 2026 | 47.55 | 47.35 | 47.35 | 48.4 | 47.15 | 2.35M |
| August 06, 2026 | 47.6 | 47.25 | 47.25 | 47.9 | 46.05 | 1.74M |
| August 05, 2026 | 47.6 | 47.25 | 47.25 | 48.5 | 47 | 2.47M |
| August 04, 2026 | 46.4 | 46.9 | 46.9 | 47.45 | 45.9 | 2.02M |
| August 03, 2026 | 45.8 | 47 | 47 | 48.1 | 44.85 | 2.82M |
| July 31, 2026 | 43.8 | 45.65 | 45.65 | 45.7 | 43.8 | 3.14M |
| July 30, 2026 | 42.05 | 41.55 | 41.55 | 43.15 | 41.2 | 3.66M |
| July 29, 2026 | 44.85 | 42.05 | 42.05 | 44.85 | 40.85 | 5.7M |
| July 28, 2026 | 46 | 44.35 | 44.35 | 46 | 44.3 | 2.97M |
| July 27, 2026 | 47.85 | 47.1 | 47.1 | 47.9 | 46.4 | 2.08M |
| July 24, 2026 | 47.9 | 47.7 | 47.7 | 49 | 47.5 | 2.08M |
| July 23, 2026 | 49.4 | 48.3 | 48.3 | 49.95 | 47.75 | 2.49M |
| July 22, 2026 | 47.75 | 49 | 49 | 49.8 | 47.75 | 3.14M |
| July 21, 2026 | 46.95 | 47.35 | 47.35 | 47.6 | 46.1 | 3.21M |
| July 20, 2026 | 48.9 | 46.7 | 46.7 | 49 | 45.75 | 3.39M |
| July 17, 2026 | 49.6 | 48.1 | 48.1 | 50.7 | 47.85 | 4.46M |
| July 16, 2026 | 51.7 | 51.2 | 51.2 | 52.5 | 50.2 | 2.79M |
| July 15, 2026 | 51.5 | 52.4 | 52.4 | 52.9 | 51 | 2.98M |
| July 14, 2026 | 52.3 | 50.2 | 50.2 | 52.8 | 48.55 | 5.82M |
| July 13, 2026 | 52.9 | 52.4 | 52.4 | 53.7 | 51.1 | 3.93M |
| July 09, 2026 | 53.6 | 52.7 | 52.7 | 54.3 | 52.7 | 2.35M |
| July 08, 2026 | 56.1 | 53.3 | 53.3 | 56.2 | 52.9 | 4.42M |
| July 07, 2026 | 58.7 | 55.2 | 55.2 | 58.8 | 55.2 | 8.15M |
| July 06, 2026 | 57 | 57.2 | 57.2 | 60.2 | 57 | 12.16M |
AD
