Awea Mechantronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	30.150	30.150	29.750	30.050	28.580	4,581
2022-08-05	29.400	29.850	29.400	29.850	28.389	5,918
2022-08-04	29.300	29.650	29.300	29.650	28.199	5,404
2022-08-03	30.400	30.800	30.400	30.800	28.152	12,847
2022-08-02	30.650	30.950	30.650	30.950	28.289	2,390
2022-08-01	30.400	31.000	30.400	30.800	28.152	8,750
2022-07-29	30.300	31.100	30.300	30.850	28.197	15,240
2022-07-28	31.200	31.200	30.450	30.500	27.878	20,732
2022-07-27	30.300	30.700	30.150	30.250	27.649	13,210
2022-07-26	30.750	30.750	29.800	30.650	28.015	14,890
2022-07-25	30.750	30.750	29.800	29.800	27.238	6,251
2022-07-22	29.800	29.850	29.750	29.800	27.238	14,060
2022-07-21	29.150	29.850	29.150	29.800	27.238	14,183
2022-07-20	29.700	29.900	29.000	29.000	26.507	50,671
2022-07-19	30.050	30.050	29.700	29.700	27.146	4,168
2022-07-18	29.200	30.000	29.200	29.550	27.009	8,950
2022-07-15	29.600	29.600	29.600	29.600	27.055	5,270
2022-07-14	29.400	29.600	29.400	29.600	27.055	8,810
2022-07-13	29.500	29.600	29.300	29.600	27.055	22,642
2022-07-12	29.600	29.600	29.300	29.450	26.918	14,902
2022-07-11	30.200	30.200	29.700	29.850	27.283	13,989
2022-07-08	31.450	31.450	30.400	30.450	27.832	24,473
2022-07-07	30.550	31.050	30.500	30.800	28.152	7,019
2022-07-06	31.450	31.500	30.600	31.000	28.335	6,325
2022-07-05	31.000	31.600	31.000	31.500	28.792	25,213
2022-07-04	30.100	30.950	30.000	30.400	27.786	22,226
2022-07-01	30.600	30.600	30.200	30.200	27.603	35,333
2022-06-30	30.700	30.700	30.350	30.400	27.786	7,506
2022-06-29	30.800	31.000	30.550	31.000	28.335	3,724
2022-06-28	31.400	31.400	30.800	30.800	28.152	3,408
2022-06-27	31.200	31.350	31.000	31.100	28.426	46,237
2022-06-24	31.300	31.300	31.000	31.000	28.335	12,069
2022-06-23	31.000	31.500	30.950	31.250	28.563	44,001
2022-06-22	30.500	31.300	30.250	31.000	28.335	117,381
2022-06-21	30.800	30.950	30.550	30.900	28.243	26,299
2022-06-20	30.300	30.300	30.100	30.250	27.649	18,721
2022-06-17	30.700	30.750	30.450	30.450	27.832	6,642
2022-06-16	31.500	31.800	30.800	30.800	28.152	15,535
2022-06-15	30.900	31.200	30.500	31.200	28.517	20,190
2022-06-14	31.150	31.150	30.300	30.450	27.832	16,593
2022-06-13	30.850	30.850	30.600	30.600	27.969	9,441
2022-06-10	31.450	31.600	31.450	31.500	28.792	8,853
2022-06-09	31.600	31.600	31.400	31.450	28.746	17,661
2022-06-08	31.350	31.350	31.300	31.300	28.609	6,534
2022-06-07	31.950	31.950	31.450	31.450	28.746	13,530
2022-06-06	31.500	31.700	31.500	31.600	28.883	35,593
2022-06-02	31.100	31.100	31.100	31.100	28.426	2,674
2022-06-01	31.500	31.500	31.100	31.100	28.426	9,168
2022-05-31	31.500	31.500	31.100	31.100	28.426	14,643
2022-05-30	31.150	32.000	31.150	31.500	28.792	18,403
2022-05-27	30.950	31.150	30.950	31.150	28.472	4,133
2022-05-26	31.200	31.300	30.500	31.200	28.517	13,826
2022-05-25	31.300	31.300	31.150	31.200	28.517	24,320
2022-05-24	31.200	31.300	30.800	31.000	28.335	24,321
2022-05-23	31.350	31.350	30.550	30.650	28.015	16,174
2022-05-20	31.300	31.300	30.100	30.500	27.878	7,492
2022-05-19	31.200	31.200	29.700	30.300	27.695	25,146
2022-05-18	29.850	30.800	29.850	30.250	27.649	10,427
2022-05-16	29.750	29.750	29.750	29.750	27.192	3,270
2022-05-13	29.700	29.950	29.700	29.750	27.192	8,001

← NewerPage 18 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.