Awea Mechantronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	31.900	32.350	31.900	32.200	32.200	122,946
2024-08-01	31.950	32.400	31.950	32.350	32.350	109,935
2024-07-31	31.750	32.150	31.750	31.950	31.950	119,681
2024-07-30	31.300	31.750	31.300	31.700	31.700	46,753
2024-07-29	31.450	31.500	31.250	31.300	31.300	77,517
2024-07-26	31.600	31.600	31.050	31.500	31.500	87,160
2024-07-23	31.800	31.800	31.450	31.600	31.600	49,932
2024-07-22	31.900	31.900	31.250	31.450	31.450	154,284
2024-07-19	32.000	32.000	31.800	31.850	31.850	261,501
2024-07-18	32.100	32.150	32.000	32.050	32.050	58,234
2024-07-17	32.000	32.250	32.000	32.150	32.150	121,713
2024-07-16	32.250	32.250	32.000	32.000	32.000	36,399
2024-07-15	32.150	32.350	31.900	32.000	32.000	119,206
2024-07-12	32.050	32.250	32.050	32.100	32.100	95,066
2024-07-11	32.300	32.300	31.950	32.000	32.000	118,285
2024-07-10	32.300	32.300	32.050	32.150	32.150	97,428
2024-07-09	32.600	32.600	32.150	32.300	32.300	57,022
2024-07-08	32.750	32.750	32.400	32.600	32.600	163,353
2024-07-05	32.100	32.450	32.050	32.400	32.400	119,278
2024-07-04	32.000	32.150	31.950	32.050	32.050	77,625
2024-07-03	32.000	32.100	31.950	31.950	31.950	21,312
2024-07-02	31.900	31.900	31.800	31.900	31.900	57,701
2024-07-01	32.050	32.050	31.900	31.900	31.900	54,488
2024-06-28	32.000	32.150	31.950	32.000	32.000	37,485
2024-06-27	32.000	32.000	31.900	31.900	31.900	59,438
2024-06-26	31.950	32.250	31.950	32.000	32.000	173,446
2024-06-25	31.950	32.050	31.850	31.900	31.900	103,568
2024-06-24	31.900	32.000	31.850	31.950	31.950	70,270
2024-06-21	32.300	32.300	31.900	31.900	31.900	251,617
2024-06-20	32.150	32.450	32.100	32.250	32.250	94,834
2024-06-19	32.000	32.750	32.000	32.200	32.200	120,795
2024-06-18	32.050	32.200	31.900	32.000	32.000	55,293
2024-06-17	32.050	32.050	31.900	32.000	32.000	93,893
2024-06-14	32.050	32.050	31.850	31.950	31.950	62,532
2024-06-13	32.100	32.100	31.950	32.050	32.050	39,561
2024-06-12	32.200	32.200	32.000	32.000	32.000	97,802
2024-06-11	32.400	32.500	32.050	32.100	32.100	101,653
2024-06-07	32.400	32.450	32.200	32.400	32.400	33,838
2024-06-06	32.700	32.700	32.300	32.400	32.400	68,121
2024-06-05	32.700	32.700	32.450	32.650	32.650	37,287
2024-06-04	32.900	32.900	32.450	32.500	32.500	107,967
2024-06-03	32.950	33.200	32.750	32.800	32.800	158,473
2024-05-31	32.700	32.900	32.500	32.800	32.800	137,235
2024-05-30	32.600	32.800	32.250	32.700	32.700	70,663
2024-05-29	33.100	33.100	32.650	32.850	32.850	86,381
2024-05-28	32.200	32.850	32.200	32.850	32.850	180,066
2024-05-27	32.050	32.150	32.000	32.100	32.100	47,606
2024-05-24	32.150	32.200	32.000	32.000	32.000	62,848
2024-05-23	32.250	32.250	32.000	32.000	32.000	112,204
2024-05-22	32.050	32.250	31.850	32.100	32.100	71,073
2024-05-21	32.150	32.150	31.950	32.050	32.050	66,086
2024-05-20	32.500	32.500	32.050	32.200	32.200	74,986
2024-05-17	32.700	32.700	32.150	32.250	32.250	150,482
2024-05-16	32.500	32.600	32.200	32.600	32.600	122,424
2024-05-15	32.550	32.550	32.300	32.300	32.300	39,744
2024-05-14	32.250	32.250	32.200	32.250	32.250	24,431
2024-05-13	32.400	32.400	32.100	32.100	32.100	71,512
2024-05-10	32.500	32.700	32.300	32.400	32.400	75,421
2024-05-09	32.250	32.600	32.250	32.450	32.450	49,044
2024-05-08	32.200	32.500	32.100	32.250	32.250	100,192

← NewerPage 10 of 21 · 1,217 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.