Stock listing
TWSE:8070 Chang Wah Electromaterials, Inc. (長華*) 股價
Follow Chang Wah Electromaterials, Inc. into a list and get an email when it puts out news.
Share price · TWSE:8070
$50.10 TWD -1.10 (-2.1%)
Close on Oct 20, 2026
- Day range
- $50.00 – $51.50 TWDOct 20, 2026
- Volume
- 1.68M sharesOct 20, 2026
- Market cap
- $35.14B TWDAt the close on Oct 20, 2026 · price × 701.4M shares outstanding
- 52-week range
- $39.30 – $66.00 TWDLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · TWSE:8070 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $50.10 | -1.10 | -2.1% | $50.80 | $51.50 | $50.00 | 1,677,055 | |
| $51.20 | -1.00 | -1.9% | $51.10 | $51.80 | $51.00 | 1,016,535 | |
| $52.20 | +0.70 | +1.4% | $52.10 | $53.00 | $51.60 | 1,648,508 | |
| $51.50 | -0.70 | -1.3% | $51.00 | $51.90 | $50.70 | 2,471,106 | |
| $52.20 | 0.00 | 0.0% | $52.80 | $53.70 | $52.20 | 3,026,113 | |
| $52.20 | 0.00 | 0.0% | $52.20 | $52.80 | $51.20 | 3,598,050 | |
| $52.20 | +1.70 | +3.4% | $50.20 | $52.50 | $50.20 | 2,883,322 | |
| $50.50 | -1.00 | -1.9% | $51.60 | $51.90 | $50.50 | 2,087,456 | |
| $51.50 | +0.50 | +1.0% | $51.70 | $52.70 | $51.40 | 2,431,000 | |
| $51.00 | -0.70 | -1.4% | $52.30 | $52.60 | $50.80 | 1,772,050 | |
| $51.70 | +1.00 | +2.0% | $51.20 | $52.70 | $50.80 | 4,652,630 | |
| $50.70 | +0.50 | +1.0% | $50.20 | $50.90 | $49.85 | 1,971,357 | |
| $50.20 | 0.00 | 0.0% | $50.30 | $50.50 | $50.00 | 871,816 | |
| $50.20 | +0.50 | +1.0% | $50.00 | $50.40 | $50.00 | 930,200 | |
| $49.70 | 0.00 | 0.0% | $49.75 | $50.00 | $49.40 | 661,370 | |
| $49.70 | +0.15 | +0.3% | $49.40 | $49.70 | $48.75 | 1,564,600 | |
| $49.55 | -0.35 | -0.7% | $50.20 | $50.30 | $49.55 | 1,021,562 | |
| $49.90 | 0.00 | 0.0% | $50.40 | $50.40 | $49.70 | 1,779,178 | |
| $49.90 | -0.80 | -1.6% | $50.90 | $50.90 | $49.90 | 1,341,111 | |
| $50.70 | +0.60 | +1.2% | $50.60 | $50.70 | $49.90 | 1,801,493 | |
| $50.10 | +0.85 | +1.7% | $49.50 | $50.70 | $49.50 | 1,856,486 | |
| $49.25 | -0.20 | -0.4% | $49.45 | $49.95 | $49.00 | 876,850 | |
| $49.45 | -0.75 | -1.5% | $49.90 | $50.20 | $49.45 | 869,160 | |
| $50.20 | +1.20 | +2.4% | $49.25 | $50.60 | $48.25 | 2,238,187 | |
| $49.00 | -0.45 | -0.9% | $48.90 | $49.25 | $48.60 | 1,227,197 | |
| $49.45 | -0.40 | -0.8% | $49.85 | $50.10 | $49.45 | 1,241,100 | |
| $49.85 | -0.15 | -0.3% | $50.10 | $50.80 | $49.85 | 1,209,502 | |
| $50.00 | +0.10 | +0.2% | $50.40 | $50.60 | $49.20 | 2,106,100 | |
| $49.90 | -0.60 | -1.2% | $51.10 | $51.20 | $49.90 | 1,647,050 | |
| $50.50 | +1.30 | +2.6% | $49.70 | $50.70 | $49.30 | 1,630,140 | |
| $49.20 | -1.40 | -2.8% | $50.80 | $51.10 | $49.20 | 1,804,099 | |
| $50.60 | +0.30 | +0.6% | $50.00 | $51.20 | $49.80 | 1,690,000 | |
| $50.30 | +0.10 | +0.2% | $50.20 | $50.80 | $50.10 | 1,374,209 | |
| $50.20 | -1.20 | -2.3% | $50.90 | $51.00 | $49.50 | 3,071,601 | |
| $51.40 | +0.70 | +1.4% | $51.10 | $53.90 | $50.80 | 5,556,604 | |
| $50.70 | -0.60 | -1.2% | $51.60 | $51.80 | $50.70 | 2,024,240 | |
| $51.30 | +2.00 | +4.1% | $49.80 | $52.20 | $49.65 | 4,052,754 | |
| $49.30 | +0.30 | +0.6% | $49.00 | $49.40 | $47.80 | 1,954,305 | |
| $49.00 | +0.20 | +0.4% | $48.55 | $50.10 | $48.55 | 2,048,397 | |
| $48.80 | -1.40 | -2.8% | $50.00 | $50.00 | $48.70 | 2,982,549 | |
| $50.20 | -0.80 | -1.6% | $52.30 | $52.70 | $48.85 | 10,631,840 | |
| $51.00 | -3.40 | -6.2% | $53.80 | $54.50 | $50.90 | 22,685,983 | |
| $54.40 | +4.90 | +9.9% | $49.30 | $54.40 | $49.15 | 12,907,167 | |
| $49.50 | -0.15 | -0.3% | $50.00 | $51.60 | $49.10 | 2,711,551 | |
| $49.65 | +0.70 | +1.4% | $49.00 | $51.40 | $48.75 | 4,433,770 | |
| $48.95 | +0.25 | +0.5% | $49.20 | $49.60 | $48.80 | 1,451,001 | |
| $48.70 | +0.15 | +0.3% | $49.00 | $49.75 | $48.65 | 1,550,375 | |
| $48.55 | -0.25 | -0.5% | $48.50 | $49.30 | $48.20 | 1,731,100 | |
| $48.80 | +1.45 | +3.1% | $48.00 | $49.35 | $48.00 | 2,036,165 | |
| $47.35 | +0.10 | +0.2% | $47.55 | $48.40 | $47.15 | 2,338,351 | |
| $47.25 | 0.00 | 0.0% | $47.60 | $47.90 | $46.05 | 1,761,000 | |
| $47.25 | +0.35 | +0.7% | $47.60 | $48.50 | $47.00 | 2,460,411 | |
| $46.90 | -0.10 | -0.2% | $46.40 | $47.45 | $45.90 | 2,014,413 | |
| $47.00 | +1.35 | +3.0% | $45.80 | $48.10 | $44.85 | 2,805,950 | |
| $45.65 | +4.10 | +9.9% | $43.80 | $45.70 | $43.80 | 3,112,400 | |
| $41.55 | -0.50 | -1.2% | $42.05 | $43.15 | $41.20 | 3,642,016 | |
| $42.05 | -2.30 | -5.2% | $44.85 | $44.85 | $40.85 | 5,666,500 | |
| $44.35 | -2.75 | -5.8% | $46.00 | $46.00 | $44.30 | 2,949,260 | |
| $47.10 | -0.60 | -1.3% | $47.85 | $47.90 | $46.40 | 2,062,131 | |
| $47.70 | -0.60 | -1.2% | $47.90 | $49.00 | $47.50 | 2,070,050 | |
| $48.30 | -0.70 | -1.4% | $49.40 | $49.95 | $47.75 | 2,476,350 | |
| $49.00 | +1.65 | +3.5% | $47.75 | $49.80 | $47.75 | 3,113,220 | |
| $47.35 | +0.65 | +1.4% | $46.95 | $47.60 | $46.10 | 3,191,865 | |
| $46.70 | -1.40 | -2.9% | $48.90 | $49.00 | $45.75 | 3,371,859 |
- Ticker
- TWSE:8070
- Asset type
- Stock
- Exchange
- TWSE
- Currency
- TWD
What changed lately
Latest news release · Jul 6, 2026
Table: Chang Wah Electromatls Jun Rev NT$2.11B Vs NT$1.59B
Latest deck · May 29, 2026
Q1 2026 Earnings Presentation
Earnings · 18 slides
Latest news
Table: Chang Wah Electromatls Jun Rev NT$2.11B Vs NT$1.59B
Jul 6, 2026
Closed $55.20 (-3.5%) on Jul 7, 2026
Table: Chang Wah Electromatls May Rev NT$1.97B Vs NT$1.56B
Jun 4, 2026
Closed $62.70 (-4.0%) on Jun 5, 2026
Table: Chang Wah Electromatls Apr Rev NT$2.05B Vs NT$1.60B
May 7, 2026
Closed $48.20 (-0.5%) on May 8, 2026
Table: Chang Wah Electromatls Mar Rev NT$2.05B Vs NT$1.55B
Apr 8, 2026
Closed $46.85 (+5.9%) on Apr 9, 2026
Decks
Q1 2026 Earnings Presentation
Earnings · 18 slides · May 29, 2026
Q4 2025 Earnings Presentation
Earnings · 4 slides · Jan 28, 2026
Chang Wah Electromaterials, Inc. on 6ix
- News releases
- 4 in the last 12 months · 4 in all · newest Jul 6, 2026 · oldest 2026
- Decks
- 2 decks · latest May 29, 2026
Log in to ask 6ix AI your own questions about Chang Wah Electromaterials, Inc.