Chang Wah Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.00	42.20	41.00	41.35	41.35	-0.36%	2,330,865
Dec 4, 2025	42.50	42.50	41.25	41.50	41.50	-2.81%	5,267,582
Dec 3, 2025	42.40	44.40	42.25	42.70	42.70	2.40%	12,883,950
Dec 2, 2025	40.80	42.95	40.80	41.70	41.70	1.83%	6,580,380
Dec 1, 2025	40.65	41.45	40.50	40.95	40.95	0.74%	3,358,384
Nov 28, 2025	41.90	41.95	40.50	40.65	40.65	-5.57%	7,467,735
Nov 27, 2025	41.40	43.15	41.30	43.05	43.05	4.74%	8,855,402
Nov 26, 2025	42.25	42.30	40.75	41.10	41.10	-1.08%	4,719,231
Nov 25, 2025	45.00	45.00	41.55	41.55	41.55	-5.35%	6,276,840
Nov 24, 2025	44.15	44.90	43.25	43.90	43.90	0.11%	4,338,663
Nov 21, 2025	45.50	45.85	43.00	43.85	43.85	-5.60%	6,882,028
Nov 20, 2025	47.20	47.45	45.65	46.45	46.45	0.98%	6,214,462
Nov 19, 2025	45.50	47.00	45.00	46.00	46.00	0.77%	7,161,757
Nov 18, 2025	45.10	46.75	44.55	45.65	45.65	-1.19%	8,537,815
Nov 17, 2025	47.30	48.55	45.75	46.20	46.20	-0.11%	9,329,130
Nov 14, 2025	45.50	47.25	45.50	46.25	46.25	-1.49%	7,349,354
Nov 13, 2025	47.65	49.80	46.50	46.95	46.95	-1.57%	16,988,750
Nov 12, 2025	46.95	51.00	46.75	47.70	47.70	2.69%	27,023,130
Nov 11, 2025	44.10	47.10	44.10	46.45	46.45	7.90%	25,494,990
Nov 10, 2025	42.35	43.80	40.80	43.05	43.05	3.86%	12,924,550
Nov 7, 2025	40.95	42.80	40.00	41.45	41.45	-0.36%	12,548,190
Nov 6, 2025	41.00	42.40	40.50	41.60	41.60	2.21%	17,595,850
Nov 5, 2025	39.50	40.80	39.20	40.70	40.70	1.62%	5,410,221
Nov 4, 2025	40.70	41.30	39.90	40.05	40.05	-1.11%	9,982,038
Nov 3, 2025	40.80	41.30	39.60	40.50	40.50	0.50%	12,901,900
Oct 31, 2025	38.90	40.60	38.65	40.30	40.30	4.13%	15,191,760
Oct 30, 2025	39.55	39.75	38.15	38.70	38.70	-0.77%	5,177,398
Oct 29, 2025	38.85	39.30	38.30	39.00	39.00	0.39%	3,583,829
Oct 28, 2025	39.15	39.45	37.85	38.85	38.85	-	4,985,953
Oct 27, 2025	37.50	39.60	37.00	38.85	38.85	5.00%	4,426,139
Oct 23, 2025	37.75	37.75	37.00	37.00	37.00	-2.37%	1,932,367
Oct 22, 2025	37.80	38.05	37.45	37.90	37.90	0.26%	1,509,432
Oct 21, 2025	37.25	38.10	37.25	37.80	37.80	1.48%	2,174,740
Oct 20, 2025	38.10	38.10	36.80	37.25	37.25	-2.49%	3,808,243
Oct 17, 2025	38.75	39.80	37.85	38.20	38.20	-2.80%	4,195,786
Oct 16, 2025	39.95	40.50	39.00	39.30	39.30	3.15%	11,649,670
Oct 15, 2025	36.40	38.60	36.05	38.10	38.10	5.25%	4,604,937
Oct 14, 2025	37.85	38.80	36.20	36.20	36.20	-3.72%	5,927,003
Oct 13, 2025	36.80	38.10	36.65	37.60	37.60	-5.76%	5,833,560
Oct 9, 2025	40.15	40.80	39.15	39.90	39.90	1.66%	22,637,660
Oct 8, 2025	37.50	40.45	37.50	39.25	39.25	6.66%	24,429,610
Oct 7, 2025	36.80	37.50	35.60	36.80	36.80	1.24%	5,625,851
Oct 3, 2025	34.80	36.50	34.45	36.35	36.35	7.54%	6,377,590
Oct 2, 2025	34.40	34.95	33.55	33.80	33.80	-0.88%	1,014,982
Oct 1, 2025	34.60	35.10	34.00	34.10	34.10	-0.87%	1,883,366
Sep 30, 2025	34.50	34.60	34.25	34.40	34.40	-0.29%	515,165
Sep 26, 2025	34.75	34.80	34.00	34.50	34.50	-1.15%	831,591
Sep 25, 2025	35.90	35.90	34.55	34.90	34.90	-2.65%	1,292,771
Sep 24, 2025	36.00	36.10	35.20	35.85	35.85	-0.14%	1,087,759
Sep 23, 2025	35.50	36.10	34.45	35.90	35.90	1.27%	2,520,237