Awea Mechantronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	29.650	29.800	29.600	29.800	29.800	27,267
2023-11-02	29.800	29.800	29.700	29.750	29.750	54,075
2023-11-01	29.700	29.750	29.650	29.750	29.750	22,224
2023-10-31	29.800	29.800	29.500	29.500	29.500	68,392
2023-10-30	30.100	30.100	29.800	29.800	29.800	60,110
2023-10-27	29.900	30.250	29.650	30.100	30.100	103,008
2023-10-26	29.700	30.000	29.650	30.000	30.000	10,808
2023-10-25	30.200	30.200	29.800	29.800	29.800	15,285
2023-10-24	29.700	29.750	29.650	29.750	29.750	6,642
2023-10-23	29.900	30.100	29.850	29.850	29.850	9,658
2023-10-20	29.750	29.750	29.500	29.600	29.600	59,973
2023-10-18	29.750	29.800	29.600	29.800	29.800	39,857
2023-10-17	30.100	30.100	29.800	30.000	30.000	40,276
2023-10-16	30.100	30.550	30.100	30.100	30.100	54,553
2023-10-13	30.250	30.250	30.000	30.100	30.100	15,971
2023-10-12	30.100	30.350	30.100	30.250	30.250	35,070
2023-10-11	30.000	30.050	29.900	30.050	30.050	45,928
2023-10-06	30.000	30.000	29.650	29.800	29.800	38,409
2023-10-05	29.650	30.000	29.600	30.000	30.000	7,010
2023-10-04	30.000	30.000	30.000	30.000	30.000	1,983
2023-10-03	30.000	30.050	30.000	30.050	30.050	7,666
2023-10-02	30.000	30.000	30.000	30.000	30.000	4,312
2023-09-28	30.000	30.000	30.000	30.000	30.000	6,055
2023-09-27	30.450	30.450	29.950	29.950	29.950	23,375
2023-09-26	29.950	30.000	29.950	30.000	30.000	6,666
2023-09-25	30.050	30.050	30.000	30.050	30.050	6,578
2023-09-22	29.850	30.350	29.850	30.250	30.250	10,775
2023-09-21	29.850	30.000	29.850	29.850	29.850	11,250
2023-09-20	29.950	29.950	29.850	29.850	29.850	24,565
2023-09-19	30.250	30.250	29.950	30.000	30.000	33,048
2023-09-18	30.000	30.250	29.800	30.250	30.250	55,555
2023-09-15	30.050	30.250	29.650	30.000	30.000	65,811
2023-09-14	30.100	30.150	30.000	30.050	30.050	13,586
2023-09-13	29.950	30.000	29.950	30.000	30.000	25,412
2023-09-12	29.950	29.950	29.850	29.950	29.950	11,151
2023-09-11	30.000	30.000	29.950	29.950	29.950	48,333
2023-09-08	29.900	30.000	29.900	30.000	30.000	11,938
2023-09-07	29.900	30.050	29.900	29.900	29.900	19,573
2023-09-06	30.100	30.250	29.900	29.900	29.900	22,757
2023-09-05	30.050	30.200	30.050	30.150	30.150	8,060
2023-09-04	30.250	30.250	30.000	30.050	30.050	12,231
2023-09-01	30.050	30.050	29.900	29.900	29.900	62,936
2023-08-31	30.000	30.100	30.000	30.050	30.050	17,511
2023-08-30	30.250	30.300	29.950	29.950	29.950	8,511
2023-08-29	29.850	29.850	29.800	29.800	29.800	33,901
2023-08-28	29.800	29.850	29.650	29.850	29.850	12,686
2023-08-25	29.700	30.000	29.700	29.700	29.700	37,576
2023-08-24	30.000	30.000	29.850	29.850	29.850	4,527
2023-08-23	29.800	30.250	29.700	29.700	29.700	35,368
2023-08-22	30.000	30.000	29.650	29.650	29.650	48,619
2023-08-21	30.000	30.100	30.000	30.000	30.000	36,380
2023-08-18	30.000	30.400	30.000	30.000	30.000	12,625
2023-08-17	30.000	30.150	29.900	30.050	30.050	21,731
2023-08-16	30.000	30.350	29.900	30.000	30.000	18,606
2023-08-15	30.050	30.350	30.050	30.150	30.150	19,290
2023-08-14	30.500	30.500	30.050	30.050	30.050	35,676
2023-08-11	30.400	30.500	30.050	30.500	30.500	48,892
2023-08-10	31.100	31.100	30.000	30.350	30.350	133,286
2023-08-09	31.200	31.200	31.100	31.150	31.150	16,124
2023-08-08	31.400	31.400	31.200	31.200	31.200	37,725

← NewerPage 13 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.