Awea Mechantronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	33.100	33.200	32.950	33.050	31.433	22,100
2023-05-09	33.700	33.700	33.050	33.200	31.576	33,908
2023-05-08	33.700	33.800	33.000	33.750	32.099	44,367
2023-05-05	34.050	34.050	33.700	33.700	32.051	39,633
2023-05-04	33.300	33.650	33.300	33.550	31.908	20,535
2023-05-03	33.200	33.300	33.200	33.300	31.671	10,185
2023-05-02	32.800	33.650	32.800	33.400	31.766	47,112
2023-04-28	32.650	33.200	32.650	32.900	31.290	37,687
2023-04-27	32.800	32.950	32.550	32.550	30.957	7,203
2023-04-26	32.550	32.800	32.200	32.650	31.052	10,579
2023-04-25	32.900	32.900	32.500	32.500	30.910	46,551
2023-04-24	32.900	33.200	32.400	33.000	31.385	29,609
2023-04-21	33.450	33.500	33.000	33.000	31.385	36,026
2023-04-20	33.550	33.750	33.400	33.400	31.766	52,145
2023-04-19	34.050	34.150	33.700	33.850	32.194	66,516
2023-04-18	33.600	35.500	33.600	34.000	32.336	301,414
2023-04-17	33.300	33.500	33.050	33.450	31.813	51,091
2023-04-14	33.300	33.300	33.000	33.150	31.528	86,262
2023-04-13	32.350	33.600	32.350	33.100	31.480	121,690
2023-04-12	32.250	32.400	32.200	32.300	30.720	30,262
2023-04-11	32.200	32.400	32.100	32.100	30.529	8,764
2023-04-10	32.100	32.100	32.000	32.100	30.529	23,866
2023-04-07	32.450	32.450	32.300	32.300	30.720	7,245
2023-04-06	32.400	32.400	32.400	32.400	30.815	18,004
2023-03-31	32.000	32.450	32.000	32.400	30.815	19,020
2023-03-30	32.050	32.050	32.050	32.050	30.482	4,540
2023-03-29	32.350	32.350	32.300	32.300	30.720	2,053
2023-03-28	32.600	32.600	31.950	32.450	30.862	22,880
2023-03-27	32.750	32.800	32.350	32.350	30.767	15,934
2023-03-24	32.400	32.400	32.300	32.400	30.815	20,512
2023-03-23	32.000	32.500	31.950	32.400	30.815	48,282
2023-03-22	32.000	32.200	31.950	32.000	30.434	53,048
2023-03-21	32.000	32.100	31.900	31.900	30.339	33,856
2023-03-20	32.000	32.050	31.700	31.900	30.339	48,270
2023-03-17	32.000	32.000	31.900	32.000	30.434	17,143
2023-03-16	32.000	32.050	31.900	31.900	30.339	41,859
2023-03-15	31.950	32.000	31.850	31.950	30.387	48,821
2023-03-14	32.350	32.350	31.950	31.950	30.387	122,733
2023-03-13	32.800	32.800	32.550	32.700	31.100	24,788
2023-03-10	33.000	33.050	32.700	32.800	31.195	82,739
2023-03-09	34.100	34.100	33.400	33.400	31.766	72,664
2023-03-08	33.750	34.400	33.750	34.100	32.432	156,919
2023-03-07	33.300	34.000	33.000	33.700	32.051	217,940
2023-03-06	32.600	33.100	32.600	32.900	31.290	91,642
2023-03-03	32.450	32.500	32.400	32.500	30.910	16,441
2023-03-02	32.450	32.550	32.400	32.450	30.862	34,465
2023-03-01	32.250	32.500	32.250	32.450	30.862	39,033
2023-02-24	32.300	32.400	32.100	32.250	30.672	34,501
2023-02-23	31.900	32.300	31.900	32.250	30.672	45,175
2023-02-22	31.550	31.850	31.450	31.850	30.292	33,476
2023-02-21	31.750	31.850	31.700	31.700	30.149	46,656
2023-02-20	31.750	31.900	31.700	31.800	30.244	53,298
2023-02-17	31.600	31.650	31.500	31.650	30.101	49,272
2023-02-16	31.550	31.650	31.300	31.650	30.101	15,849
2023-02-15	31.600	31.650	31.500	31.600	30.054	40,742
2023-02-14	31.600	31.700	31.500	31.600	30.054	38,416
2023-02-13	31.500	31.650	31.300	31.450	29.911	26,183
2023-02-10	31.600	31.600	31.400	31.500	29.959	30,517
2023-02-09	31.600	31.650	31.600	31.650	30.101	47,516
2023-02-08	31.600	31.800	31.600	31.650	30.101	28,554

← NewerPage 15 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.