Awea Mechantronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	31.500	31.600	31.500	31.550	30.006	18,734
2023-02-06	31.650	31.650	31.400	31.450	29.911	22,613
2023-02-03	31.350	31.650	31.300	31.650	30.101	24,398
2023-02-02	31.200	31.750	31.200	31.650	30.101	25,399
2023-02-01	31.500	31.500	31.350	31.400	29.864	26,200
2023-01-31	31.350	31.450	31.100	31.450	29.911	47,870
2023-01-30	31.150	31.500	31.150	31.300	29.769	43,771
2023-01-17	31.050	31.100	31.000	31.100	29.578	36,510
2023-01-16	31.100	31.100	30.850	31.050	29.531	30,211
2023-01-13	31.100	31.100	31.050	31.100	29.578	19,002
2023-01-12	31.150	31.150	31.100	31.100	29.578	13,393
2023-01-11	31.150	31.250	31.100	31.150	29.626	34,351
2023-01-10	31.150	31.300	31.150	31.150	29.626	30,422
2023-01-09	31.200	31.250	31.150	31.150	29.626	29,101
2023-01-06	31.000	31.150	31.000	31.150	29.626	11,328
2023-01-05	31.100	31.100	30.850	30.950	29.436	33,085
2023-01-04	31.100	31.150	31.000	31.100	29.578	18,139
2023-01-03	31.150	31.200	30.750	31.000	29.483	14,083
2022-12-30	31.150	31.200	31.000	31.000	29.483	7,832
2022-12-29	30.700	30.850	30.550	30.850	29.341	25,375
2022-12-28	30.550	30.700	30.550	30.700	29.198	7,216
2022-12-27	30.700	30.800	30.650	30.700	29.198	9,537
2022-12-26	30.750	30.800	30.500	30.600	29.103	14,444
2022-12-23	30.400	30.500	30.300	30.500	29.008	11,826
2022-12-22	30.450	30.450	30.400	30.450	28.960	20,325
2022-12-21	30.300	30.450	30.300	30.350	28.865	27,081
2022-12-20	30.550	30.550	30.300	30.300	28.817	19,038
2022-12-19	30.600	30.800	30.550	30.550	29.055	30,407
2022-12-16	30.850	30.850	30.550	30.550	29.055	66,637
2022-12-15	30.900	30.900	30.600	30.800	29.293	61,706
2022-12-14	30.900	31.450	30.900	30.900	29.388	27,777
2022-12-13	30.950	30.950	30.800	30.900	29.388	9,250
2022-12-12	30.950	30.950	30.700	30.850	29.341	33,327
2022-12-09	31.200	31.200	30.850	30.950	29.436	52,055
2022-12-08	31.500	31.500	31.100	31.150	29.626	41,290
2022-12-07	31.550	31.550	31.300	31.400	29.864	21,268
2022-12-06	31.950	31.950	31.500	31.700	30.149	40,542
2022-12-05	31.500	32.000	31.500	31.650	30.101	71,602
2022-12-02	31.300	31.900	31.250	31.400	29.864	57,719
2022-12-01	31.300	31.450	31.000	31.300	29.769	51,212
2022-11-30	31.050	31.300	30.950	31.250	29.721	23,324
2022-11-29	31.100	31.300	30.900	31.300	29.769	51,190
2022-11-28	31.100	31.100	30.950	31.100	29.578	30,332
2022-11-25	31.100	31.600	31.100	31.100	29.578	104,276
2022-11-24	30.950	31.200	30.900	30.900	29.388	32,587
2022-11-23	30.900	30.900	30.850	30.900	29.388	17,309
2022-11-22	30.950	30.950	30.850	30.900	29.388	15,090
2022-11-21	30.900	31.050	30.800	31.000	29.483	13,290
2022-11-18	30.650	31.000	30.650	30.800	29.293	38,861
2022-11-17	30.900	31.000	30.600	30.650	29.150	19,320
2022-11-16	30.800	30.850	30.500	30.500	29.008	43,106
2022-11-15	30.650	30.750	30.600	30.750	29.245	16,000
2022-11-14	30.650	30.700	30.500	30.650	29.150	14,288
2022-11-11	30.250	30.300	29.900	30.300	28.817	33,112
2022-11-10	30.450	30.650	30.000	30.150	28.675	48,424
2022-11-09	30.500	30.600	30.100	30.450	28.960	225,251
2022-11-08	31.450	31.450	30.600	30.600	29.103	76,695
2022-11-07	31.350	31.400	31.100	31.200	29.673	49,127
2022-11-04	31.000	31.100	30.850	31.100	29.578	14,259
2022-11-03	31.300	31.300	30.900	31.200	29.673	16,150

← NewerPage 16 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.