Awea Mechantronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	31.550	31.550	31.450	31.550	31.550	35,909
2023-08-04	31.600	31.700	31.550	31.650	31.650	19,659
2023-08-02	31.400	31.600	31.350	31.550	31.550	26,243
2023-08-01	31.300	31.450	31.300	31.350	31.350	17,804
2023-07-31	31.250	31.450	31.200	31.300	31.300	19,929
2023-07-28	31.250	31.300	31.200	31.250	31.250	25,058
2023-07-27	31.500	31.500	31.100	31.250	31.250	48,650
2023-07-26	32.850	32.900	32.700	32.700	31.100	101,444
2023-07-25	32.800	33.100	32.800	32.950	31.338	23,695
2023-07-24	33.000	33.100	32.500	32.900	31.290	31,851
2023-07-21	32.300	32.700	32.250	32.650	31.052	40,536
2023-07-20	32.700	32.700	32.650	32.650	31.052	25,396
2023-07-19	32.700	32.750	32.550	32.700	31.100	57,845
2023-07-18	33.450	33.450	32.900	32.900	31.290	27,679
2023-07-17	33.200	33.300	33.050	33.050	31.433	38,838
2023-07-14	33.600	33.600	33.050	33.350	31.718	14,349
2023-07-13	33.300	33.300	33.000	33.000	31.385	30,322
2023-07-12	33.500	33.900	33.100	33.300	31.671	42,123
2023-07-11	33.850	34.000	33.400	33.500	31.861	106,341
2023-07-10	33.100	33.350	32.800	33.250	31.623	112,198
2023-07-07	32.800	32.800	32.100	32.400	30.815	44,099
2023-07-06	32.900	32.900	32.700	32.800	31.195	18,768
2023-07-05	33.500	33.500	32.700	32.800	31.195	95,694
2023-07-04	33.250	33.600	32.950	33.100	31.480	52,431
2023-07-03	32.950	33.250	32.950	33.250	31.623	35,909
2023-06-30	32.400	32.950	32.400	32.700	31.100	58,054
2023-06-29	33.050	33.050	32.950	32.950	31.338	13,839
2023-06-28	33.250	33.450	32.800	32.900	31.290	43,696
2023-06-27	33.600	33.600	32.950	33.200	31.576	54,016
2023-06-26	33.650	33.650	33.400	33.600	31.956	17,617
2023-06-21	33.350	33.650	33.000	33.650	32.004	34,479
2023-06-20	33.450	33.500	33.400	33.400	31.766	21,635
2023-06-19	33.500	33.500	33.400	33.400	31.766	22,484
2023-06-16	33.500	33.900	33.500	33.650	32.004	51,022
2023-06-15	33.000	33.600	33.000	33.400	31.766	66,824
2023-06-14	33.100	33.150	32.800	32.800	31.195	34,246
2023-06-13	32.450	32.550	32.350	32.550	30.957	22,423
2023-06-12	32.500	32.500	32.200	32.450	30.862	45,458
2023-06-09	32.900	32.950	32.500	32.500	30.910	55,528
2023-06-08	32.750	32.900	32.700	32.850	31.243	22,514
2023-06-07	32.850	32.850	32.800	32.800	31.195	19,164
2023-06-06	32.850	32.900	32.800	32.850	31.243	22,879
2023-06-05	32.650	33.100	32.400	32.950	31.338	25,784
2023-06-02	32.400	32.750	32.350	32.650	31.052	16,940
2023-06-01	32.300	32.500	32.300	32.350	30.767	23,622
2023-05-31	32.100	32.300	32.100	32.300	30.720	33,098
2023-05-30	32.400	32.450	32.150	32.150	30.577	25,241
2023-05-29	32.600	32.950	32.500	32.500	30.910	34,576
2023-05-26	32.800	32.800	32.600	32.600	31.005	42,670
2023-05-25	33.000	33.000	32.800	32.800	31.195	11,201
2023-05-24	32.900	33.200	32.900	33.000	31.385	45,378
2023-05-23	33.050	33.200	33.050	33.100	31.480	49,531
2023-05-22	32.750	33.100	32.750	33.050	31.433	36,146
2023-05-19	32.750	32.800	32.750	32.800	31.195	11,454
2023-05-18	32.800	33.000	32.750	32.850	31.243	36,235
2023-05-17	32.600	32.850	32.200	32.750	31.148	42,002
2023-05-16	32.850	32.950	32.550	32.600	31.005	32,161
2023-05-15	32.650	33.000	32.650	32.650	31.052	17,013
2023-05-12	33.000	33.100	33.000	33.000	31.385	12,297
2023-05-11	32.900	34.050	32.750	33.050	31.433	79,190

← NewerPage 14 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.