Awea Mechantronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	31.150	31.900	31.150	31.850	31.850	13,069
2024-01-26	31.550	31.700	31.550	31.600	31.600	9,013
2024-01-25	31.550	31.600	31.550	31.550	31.550	15,754
2024-01-24	31.500	31.550	31.500	31.550	31.550	3,891
2024-01-23	31.100	31.700	31.100	31.500	31.500	46,401
2024-01-22	31.500	31.500	31.450	31.450	31.450	9,677
2024-01-19	31.100	31.500	31.100	31.500	31.500	10,940
2024-01-18	31.300	31.350	31.250	31.350	31.350	8,559
2024-01-17	31.350	31.550	31.350	31.350	31.350	35,361
2024-01-16	31.750	31.750	31.550	31.550	31.550	32,194
2024-01-15	32.000	32.000	31.750	31.750	31.750	23,424
2024-01-12	32.350	32.400	32.000	32.000	32.000	37,254
2024-01-11	32.400	32.400	32.150	32.350	32.350	19,392
2024-01-10	32.000	32.400	32.000	32.050	32.050	29,895
2024-01-09	32.050	32.150	31.550	32.000	32.000	142,019
2024-01-08	32.300	32.400	31.500	31.650	31.650	94,900
2024-01-05	32.250	32.400	32.250	32.250	32.250	16,289
2024-01-04	32.100	32.400	32.100	32.200	32.200	12,724
2024-01-03	32.250	32.400	32.100	32.350	32.350	24,429
2024-01-02	32.500	32.500	32.250	32.300	32.300	8,195
2023-12-29	32.300	32.500	32.200	32.500	32.500	31,851
2023-12-28	32.300	32.500	32.150	32.500	32.500	55,566
2023-12-27	32.500	32.700	32.300	32.600	32.600	44,026
2023-12-26	32.500	32.750	32.500	32.750	32.750	21,271
2023-12-25	32.800	32.800	32.350	32.400	32.400	50,695
2023-12-22	32.750	32.800	32.750	32.750	32.750	11,565
2023-12-21	32.800	33.100	32.800	33.000	33.000	30,898
2023-12-20	32.900	32.900	32.800	32.800	32.800	27,191
2023-12-19	32.900	33.000	32.850	32.850	32.850	15,149
2023-12-18	32.900	33.100	32.850	32.900	32.900	66,492
2023-12-15	32.900	32.900	32.800	32.900	32.900	21,733
2023-12-14	32.800	33.150	32.650	33.000	33.000	69,627
2023-12-13	32.350	32.850	32.150	32.850	32.850	85,649
2023-12-12	32.300	32.350	32.000	32.350	32.350	48,079
2023-12-11	32.650	32.650	32.050	32.200	32.200	86,087
2023-12-08	32.200	32.200	31.900	32.200	32.200	80,061
2023-12-07	32.700	32.700	32.050	32.300	32.300	79,182
2023-12-06	33.550	33.550	32.450	32.500	32.500	93,099
2023-12-05	32.850	33.050	32.650	32.700	32.700	78,372
2023-12-04	33.300	33.900	32.550	32.850	32.850	264,427
2023-12-01	31.950	35.000	31.600	33.300	33.300	498,317
2023-11-30	30.700	31.950	30.700	31.950	31.950	78,248
2023-11-29	30.750	30.750	30.650	30.650	30.650	5,869
2023-11-28	30.500	30.700	30.500	30.650	30.650	26,611
2023-11-27	30.750	30.750	30.600	30.600	30.600	17,958
2023-11-24	30.600	30.750	30.600	30.750	30.750	25,636
2023-11-23	30.600	30.700	30.500	30.500	30.500	23,285
2023-11-22	30.550	30.550	30.400	30.500	30.500	12,592
2023-11-21	30.500	30.700	30.100	30.550	30.550	32,549
2023-11-20	30.350	30.550	30.300	30.400	30.400	19,661
2023-11-17	30.250	30.400	30.250	30.300	30.300	26,865
2023-11-16	30.550	30.600	30.200	30.200	30.200	46,877
2023-11-15	30.300	30.350	30.250	30.250	30.250	20,148
2023-11-14	30.100	30.450	30.100	30.200	30.200	41,399
2023-11-13	30.100	30.100	30.000	30.050	30.050	10,744
2023-11-10	29.600	29.950	29.600	29.800	29.800	23,973
2023-11-09	30.050	30.200	30.050	30.100	30.100	9,529
2023-11-08	30.200	30.200	30.050	30.050	30.050	6,820
2023-11-07	30.550	30.550	30.100	30.100	30.100	44,924
2023-11-06	29.800	29.800	29.800	29.800	29.800	19,237

← NewerPage 12 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.