Awea Mechantronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	32.400	32.500	32.350	32.500	32.500	33,796
2024-05-06	32.300	32.600	32.300	32.550	32.550	83,315
2024-05-03	32.200	32.400	32.200	32.400	32.400	24,381
2024-05-02	32.450	32.450	32.050	32.250	32.250	188,199
2024-04-30	32.500	32.600	32.150	32.450	32.450	104,001
2024-04-29	32.050	32.600	32.000	32.450	32.450	51,464
2024-04-26	32.000	32.050	31.900	32.000	32.000	69,504
2024-04-25	32.050	32.050	31.950	32.000	32.000	27,980
2024-04-24	32.000	32.100	31.950	32.050	32.050	52,513
2024-04-23	31.600	32.150	31.600	32.050	32.050	112,395
2024-04-22	32.300	32.300	32.000	32.000	32.000	58,981
2024-04-19	33.000	33.000	31.750	32.200	32.200	199,732
2024-04-18	32.350	32.550	32.000	32.300	32.300	119,931
2024-04-17	31.900	32.300	31.850	31.950	31.950	111,224
2024-04-16	32.400	32.400	31.800	31.900	31.900	71,396
2024-04-15	32.850	32.850	32.200	32.350	32.350	115,895
2024-04-12	32.100	32.950	32.050	32.850	32.850	267,982
2024-04-11	32.100	32.100	32.000	32.000	32.000	86,025
2024-04-10	32.150	32.200	32.000	32.100	32.100	149,686
2024-04-09	32.200	32.200	31.900	32.100	32.100	88,563
2024-04-08	32.350	32.950	32.000	32.050	32.050	94,167
2024-04-03	32.400	32.400	32.300	32.350	32.350	13,370
2024-04-02	32.400	32.500	32.400	32.400	32.400	39,103
2024-04-01	32.550	32.550	32.350	32.350	32.350	100,740
2024-03-29	32.800	32.950	32.500	32.500	32.500	76,865
2024-03-28	32.800	33.000	32.500	32.550	32.550	60,219
2024-03-27	32.450	32.800	32.250	32.500	32.500	69,394
2024-03-26	33.500	33.500	32.300	32.450	32.450	115,201
2024-03-25	31.950	33.500	31.950	33.150	33.150	172,759
2024-03-22	31.900	31.950	31.800	31.950	31.950	25,913
2024-03-21	31.800	32.200	31.800	31.900	31.900	68,438
2024-03-20	32.050	32.050	31.600	31.750	31.750	54,013
2024-03-19	32.050	32.100	32.000	32.050	32.050	56,035
2024-03-18	32.100	32.150	32.000	32.050	32.050	18,675
2024-03-15	32.000	32.150	32.000	32.100	32.100	16,348
2024-03-14	32.050	32.150	32.000	32.000	32.000	30,239
2024-03-13	32.000	32.150	32.000	32.150	32.150	32,321
2024-03-12	31.950	32.100	31.950	32.050	32.050	44,294
2024-03-11	32.150	32.150	31.600	32.000	32.000	55,294
2024-03-08	32.400	32.400	32.050	32.150	32.150	94,401
2024-03-07	32.550	32.600	32.400	32.450	32.450	58,330
2024-03-06	32.400	32.550	32.250	32.550	32.550	36,615
2024-03-05	32.450	32.450	32.350	32.350	32.350	22,544
2024-03-04	32.600	32.850	32.450	32.450	32.450	58,430
2024-03-01	32.700	32.750	32.550	32.550	32.550	41,052
2024-02-29	32.750	32.800	32.700	32.700	32.700	28,830
2024-02-27	32.800	32.950	32.700	32.800	32.800	62,832
2024-02-26	33.400	33.400	32.850	33.050	33.050	95,710
2024-02-23	32.300	33.950	32.300	33.200	33.200	408,691
2024-02-22	32.050	32.050	31.950	32.000	32.000	37,541
2024-02-21	32.200	32.200	32.050	32.050	32.050	29,708
2024-02-20	31.850	32.200	31.750	32.200	32.200	34,755
2024-02-19	31.700	31.900	31.650	31.900	31.900	51,020
2024-02-16	31.600	31.750	31.600	31.700	31.700	39,511
2024-02-15	31.700	31.700	31.500	31.600	31.600	42,892
2024-02-05	31.800	32.000	31.700	31.700	31.700	13,644
2024-02-02	32.000	32.000	31.700	31.900	31.900	21,263
2024-02-01	32.050	32.100	31.850	31.950	31.950	14,835
2024-01-31	31.850	31.850	31.850	31.850	31.850	4,531
2024-01-30	31.800	31.900	31.800	31.800	31.800	11,163

← NewerPage 11 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.