Awea Mechantronic Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	26.550	27.100	26.550	26.650	26.650	40,357
2026-10-19	27.150	27.150	26.500	26.550	26.550	45,595
2026-10-16	27.800	27.800	26.950	26.950	26.950	75,574
2026-10-15	27.300	28.100	27.200	27.200	27.200	58,042
2026-10-14	27.950	28.150	27.200	27.450	27.450	88,112
2026-10-13	27.750	28.700	27.500	27.650	27.650	297,156
2026-10-12	27.550	28.800	27.400	28.800	28.800	545,281
2026-10-08	26.200	26.350	26.150	26.200	26.200	25,800
2026-10-07	26.600	26.600	26.050	26.350	26.350	27,144
2026-10-06	26.750	26.750	25.650	26.600	26.600	67,188
2026-10-05	26.800	27.050	26.700	26.700	26.700	17,278
2026-10-02	26.650	26.800	26.550	26.650	26.650	26,960
2026-10-01	26.650	26.900	26.650	26.850	26.850	10,050
2026-09-30	26.350	26.950	26.350	26.800	26.800	16,015
2026-09-29	26.650	26.650	26.450	26.450	26.450	19,000
2026-09-24	26.900	26.900	26.700	26.700	26.700	6,000
2026-09-23	26.850	26.850	26.600	26.650	26.650	27,000
2026-09-22	26.950	26.950	26.800	26.800	26.800	19,380
2026-09-21	27.100	27.200	26.700	26.950	26.950	33,551
2026-09-18	27.300	27.300	27.000	27.000	27.000	23,433
2026-09-17	27.100	27.250	27.100	27.200	27.200	11,010
2026-09-16	27.500	27.500	26.800	27.100	27.100	36,036
2026-09-15	27.500	27.500	27.250	27.250	27.250	23,000
2026-09-14	27.350	27.450	27.300	27.350	27.350	17,000
2026-09-11	28.100	28.100	27.400	27.450	27.450	70,052
2026-09-10	28.450	28.650	28.350	28.350	28.350	8,000
2026-09-09	28.450	28.700	28.400	28.500	28.500	16,050
2026-09-08	28.800	28.800	28.500	28.500	28.500	9,057
2026-09-07	28.600	29.150	28.500	29.000	29.000	16,000
2026-09-04	28.300	28.500	28.250	28.250	28.250	19,010
2026-09-03	28.550	28.600	28.400	28.600	28.600	24,000
2026-09-02	28.650	28.650	28.450	28.600	28.600	12,000
2026-09-01	28.600	28.700	28.550	28.550	28.550	8,403
2026-08-31	29.300	29.500	28.650	28.700	28.700	22,044
2026-08-28	29.150	29.150	28.850	29.000	29.000	24,000
2026-08-27	29.300	29.300	29.200	29.300	29.300	10,000
2026-08-26	29.000	29.350	28.750	29.350	29.350	19,000
2026-08-25	29.000	29.000	28.750	28.900	28.900	15,000
2026-08-24	29.550	29.550	29.200	29.200	29.200	19,999
2026-08-21	29.600	29.600	29.350	29.500	29.500	22,113
2026-08-20	29.200	30.300	29.150	30.000	30.000	79,059
2026-08-19	28.700	29.050	28.650	28.750	28.750	28,030
2026-08-18	28.650	28.850	28.500	28.550	28.550	12,000
2026-08-17	29.200	29.300	28.800	29.050	29.050	17,000
2026-08-14	29.600	30.000	29.100	29.100	29.100	37,000
2026-08-13	30.000	30.000	28.800	29.050	29.050	64,000
2026-08-12	29.200	29.450	28.550	28.650	28.650	68,010
2026-08-11	27.400	29.200	27.400	28.800	28.800	94,177
2026-08-10	27.950	27.950	26.900	27.150	27.150	86,050
2026-08-07	28.100	28.100	28.000	28.000	28.000	14,650
2026-08-06	27.750	27.750	27.500	27.750	27.750	14,000
2026-08-05	27.450	27.900	27.450	27.900	27.900	28,141
2026-08-04	27.550	27.750	27.350	27.500	27.500	31,149
2026-08-03	27.500	27.750	27.400	27.650	27.650	42,000
2026-07-31	27.400	27.950	27.200	27.750	27.750	39,200
2026-07-30	28.100	28.100	27.000	27.000	27.000	55,000
2026-07-29	28.450	28.850	27.250	28.150	28.150	81,000
2026-07-28	28.250	28.350	27.800	28.300	28.300	74,228
2026-07-27	28.800	29.150	28.100	28.450	28.450	139,050
2026-07-24	27.982	28.762	27.844	28.532	28.432	195,110

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-27	1.6000 TWD
2022-08-04	1.2000 TWD
2021-09-03	2.0000 TWD
2020-08-04	0.7000 TWD
2019-08-01	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.