Chang Wah Electromaterials Inc. - 8070.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	46.8	45.65	45.65	46.9	45.3	2.3M
December 04, 2025	46.8	46.45	46.45	46.9	46	1.63M
December 03, 2025	46	46.35	46.35	47.2	46	4.41M
December 02, 2025	45.2	45.65	45.65	45.85	45	2.6M
December 01, 2025	44.9	45.2	45.2	45.7	44.1	4.31M
November 28, 2025	45.95	44.9	44.9	45.95	44.75	2.11M
November 27, 2025	45.1	45.45	45.45	45.65	44.75	3.82M
November 26, 2025	44.7	44.65	44.65	44.9	44.3	1.92M
November 25, 2025	44.35	44.1	44.1	44.9	44	1.97M
November 24, 2025	44.7	43.8	43.8	44.75	43.8	2.92M
November 21, 2025	44.35	44.3	44.3	44.9	44	2.56M
November 20, 2025	44.85	45.2	45.2	45.45	44.4	2.41M
November 19, 2025	44.25	43.9	43.9	44.9	43.7	2.63M
November 18, 2025	45.1	44.05	44.05	45.25	43.9	3.34M
November 17, 2025	46.65	45.4	45.4	47.45	45.3	4.12M
November 14, 2025	46	46	46	46.85	45.7	3.57M
November 13, 2025	47.3	46.85	46.85	47.8	46.55	5.84M
November 12, 2025	46.65	47.55	47.55	48.35	46.45	11.77M
November 11, 2025	46.55	46.4	46.4	48	46.4	8.89M
November 10, 2025	46.1	46.3	46.3	46.45	45.35	3.75M
November 07, 2025	45.9	45.5	45.5	46.3	45.3	3.7M
November 06, 2025	44.9	46	46	46.25	44.6	5.22M
November 05, 2025	43.55	44.6	44.6	44.6	43.3	2.57M
November 04, 2025	45.8	44.7	44.7	45.9	44.6	3.45M
November 03, 2025	45.55	45.65	45.65	46.05	45.2	4.99M
October 31, 2025	44.85	45.3	45.3	46.45	44.7	10.85M
October 30, 2025	46.4	44.45	44.45	46.6	44.1	8.55M
October 29, 2025	45	46	46	46.2	44.2	6.92M
October 28, 2025	45.55	44.75	44.75	45.85	44.65	3.96M
October 27, 2025	44.2	45.3	45.3	46.1	43.85	5.31M
October 23, 2025	44.3	43.85	43.85	44.6	43.8	1.99M
October 22, 2025	44.55	44.55	44.55	44.75	44.1	1.97M
October 21, 2025	44.3	44.3	44.3	44.95	44.1	2.96M
October 20, 2025	44.4	44.2	44.2	44.4	43.6	3.07M
October 17, 2025	45.1	44.6	44.6	45.75	44.3	3.71M
October 16, 2025	44.9	45.35	45.35	46.1	44.8	8.74M
October 15, 2025	43.05	43.4	43.4	43.65	42.3	4.39M
October 14, 2025	45.9	42.9	42.9	45.95	42.9	11.96M
October 13, 2025	45.3	45.45	45.45	45.9	44.3	11.4M
October 09, 2025	48.6	48.2	48.2	51.7	47.35	69.4M
October 08, 2025	46.2	48.15	48.15	48.15	45.85	34.5M
October 07, 2025	43.05	43.8	43.8	44.4	42.45	10.94M
October 03, 2025	40.65	42.6	42.6	42.95	40.65	10.23M
October 02, 2025	40	40.05	40.05	40.4	40	917,273
October 01, 2025	39.85	39.95	39.95	40.35	39.8	875,250
September 30, 2025	39.65	39.85	39.85	39.95	39.1	1.68M
September 26, 2025	40.7	39.6	39.6	40.7	39.5	2.17M
September 25, 2025	40.8	40.7	40.7	41.4	40.45	1.13M
September 24, 2025	41	40.65	40.65	41.15	40.55	1.51M
September 23, 2025	41.05	40.6	40.6	41.05	40.5	1.58M
September 22, 2025	41.15	40.9	40.9	41.5	40.75	1.48M
September 19, 2025	42.1	41.1	41.1	42.7	41.1	2.91M
September 18, 2025	41.25	41.7	41.7	41.75	41.1	1.89M
September 17, 2025	41.5	40.8	40.8	41.95	40.8	1.84M
September 16, 2025	40.85	41.3	41.3	41.35	40.65	1.62M
September 15, 2025	40.35	40.5	40.5	40.8	40.2	945,096
September 12, 2025	40.05	40.35	40.35	40.85	40.05	1.07M
September 11, 2025	40.85	39.95	39.95	40.9	39.8	2.49M
September 10, 2025	41.5	40.85	40.85	41.5	40.85	1.89M
September 09, 2025	41.75	41.3	41.3	41.95	41.15	2.31M

Chang Wah Electromaterials Inc. (8070.TW) TAI