Awea Mechantronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	31.200	31.400	31.200	31.400	29.864	38,109
2022-11-01	30.900	31.000	30.900	31.000	29.483	3,366
2022-10-31	30.850	31.100	30.850	31.000	29.483	16,010
2022-10-28	30.500	30.800	30.500	30.600	29.103	12,272
2022-10-27	30.500	30.850	30.500	30.850	29.341	16,230
2022-10-26	30.500	30.500	30.500	30.500	29.008	3,005
2022-10-25	30.700	30.700	30.150	30.550	29.055	14,229
2022-10-24	30.700	30.700	30.400	30.650	29.150	7,338
2022-10-21	30.150	30.350	30.000	30.350	28.865	9,760
2022-10-20	30.000	30.750	29.800	30.150	28.675	40,163
2022-10-19	31.200	31.200	30.500	30.500	29.008	24,110
2022-10-18	31.400	31.400	30.600	30.850	29.341	26,500
2022-10-17	31.000	31.000	29.800	30.900	29.388	53,718
2022-10-14	32.500	32.500	31.250	31.250	29.721	55,446
2022-10-13	33.250	33.900	30.000	30.950	29.436	131,654
2022-10-12	31.300	33.500	31.300	32.700	31.100	329,076
2022-10-11	30.150	31.750	29.500	31.200	29.673	143,623
2022-10-07	29.350	29.400	29.350	29.400	27.962	32,166
2022-10-06	29.450	29.450	29.250	29.400	27.962	15,120
2022-10-05	29.550	29.650	29.450	29.450	28.009	35,582
2022-10-04	29.600	29.600	29.500	29.550	28.104	15,008
2022-10-03	29.650	29.650	29.450	29.600	28.152	9,280
2022-09-30	29.550	29.600	29.200	29.600	28.152	9,592
2022-09-29	29.950	29.950	29.550	29.550	28.104	6,090
2022-09-28	30.200	30.200	29.250	29.500	28.057	37,873
2022-09-27	29.900	30.200	29.850	30.200	28.722	22,318
2022-09-26	30.450	30.500	29.850	29.850	28.389	39,110
2022-09-23	30.750	31.400	30.600	31.100	29.578	4,210
2022-09-22	31.100	31.100	30.150	30.850	29.341	16,166
2022-09-21	31.200	31.550	31.150	31.150	29.626	21,263
2022-09-20	31.600	31.600	31.100	31.350	29.816	6,449
2022-09-19	31.600	31.600	31.000	31.350	29.816	18,538
2022-09-16	31.300	31.450	31.100	31.450	29.911	20,157
2022-09-15	31.650	31.750	31.650	31.650	30.101	11,188
2022-09-14	31.800	31.800	31.650	31.650	30.101	7,387
2022-09-13	32.000	32.000	31.550	31.850	30.292	24,474
2022-09-12	32.100	32.150	31.950	31.950	30.387	21,571
2022-09-08	31.750	32.350	31.750	32.300	30.720	56,087
2022-09-07	31.500	31.700	31.100	31.700	30.149	27,242
2022-09-06	31.550	31.550	31.300	31.500	29.959	14,000
2022-09-05	31.100	31.950	31.100	31.550	30.006	32,048
2022-09-02	31.500	31.700	31.450	31.600	30.054	12,211
2022-09-01	31.600	31.600	31.400	31.400	29.864	26,802
2022-08-31	31.950	31.950	31.800	31.800	30.244	8,225
2022-08-30	31.750	31.800	31.500	31.800	30.244	18,474
2022-08-29	31.500	31.900	31.050	31.900	30.339	19,259
2022-08-26	31.850	32.150	31.800	31.800	30.244	28,538
2022-08-25	31.750	31.950	31.750	31.950	30.387	6,183
2022-08-24	31.900	31.950	31.550	31.750	30.197	19,670
2022-08-23	31.700	32.300	31.700	31.900	30.339	28,763
2022-08-22	31.500	31.700	31.500	31.700	30.149	13,511
2022-08-19	31.750	31.750	31.300	31.600	30.054	12,863
2022-08-18	31.300	31.450	31.300	31.450	29.911	20,323
2022-08-17	31.400	31.800	31.400	31.500	29.959	74,505
2022-08-16	30.850	31.050	30.850	31.050	29.531	25,559
2022-08-15	31.000	31.100	30.650	30.900	29.388	20,542
2022-08-12	30.600	30.600	30.600	30.600	29.103	1,584
2022-08-11	31.100	31.100	30.050	30.600	29.103	27,103
2022-08-10	30.900	30.900	30.500	30.500	29.008	11,207
2022-08-09	30.500	30.600	30.200	30.450	28.960	26,200

← NewerPage 17 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.