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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	41.6	41.25	41.25	41.7	40.9	1.84M
September 05, 2025	41.35	41.4	41.4	42	40.85	4.08M
September 04, 2025	40.95	40.65	40.65	41.15	40.45	1.7M
September 03, 2025	40.65	40.55	40.55	40.9	40.2	2.17M
September 02, 2025	42	40.65	40.65	42	39.6	7.11M
September 01, 2025	43.5	41.95	41.95	43.5	40.9	12.06M
August 29, 2025	39.9	43.55	43.55	43.55	39.9	15.57M
August 28, 2025	39.55	39.6	39.6	40	39.55	1.48M
August 27, 2025	39.55	39.7	39.7	40.05	39.55	1.34M
August 26, 2025	39.1	39.5	39.5	39.95	39	2.87M
August 25, 2025	39	39.15	39.15	39.7	39	1.18M
August 22, 2025	39.05	38.75	38.75	39.3	38.65	1.4M
August 21, 2025	38.65	39.1	39.1	39.35	38.65	1.28M
August 20, 2025	39.6	38.6	38.6	39.6	38.5	2.05M
August 19, 2025	38.9	39.55	39.55	39.85	38.65	2.18M
August 18, 2025	38.7	38.9	38.9	39.4	38.35	1.68M
August 15, 2025	39.25	38.8	38.8	39.25	38.7	2.33M
August 14, 2025	39.55	39.25	39.25	39.75	39.1	1.37M
August 13, 2025	40.7	39.4	39.4	40.75	39.3	3.9M
August 12, 2025	40.8	40.45	40.45	40.8	39.85	2.65M

Chang Wah Electromaterials Inc. (8070.TW) TAI