Awea Mechantronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	29.950	30.000	29.750	29.750	27.192	19,676
2022-05-11	30.050	30.050	29.950	29.950	27.375	7,927
2022-05-10	30.150	30.200	30.150	30.200	27.603	11,222
2022-05-09	30.500	30.500	30.150	30.150	27.558	38,866
2022-05-06	30.450	30.750	30.450	30.500	27.878	35,548
2022-05-05	30.550	30.800	30.550	30.800	28.152	2,562
2022-05-04	30.600	30.800	30.600	30.800	28.152	5,451
2022-05-03	30.700	31.150	30.500	31.100	28.426	9,270
2022-04-29	31.050	31.150	30.000	30.700	28.060	43,132
2022-04-28	31.000	31.600	31.000	31.050	28.380	24,518
2022-04-27	30.800	30.900	30.800	30.900	28.243	36,089
2022-04-26	30.800	30.800	30.800	30.800	28.152	3,404
2022-04-25	30.750	30.900	30.750	30.800	28.152	22,038
2022-04-22	30.850	31.000	30.650	30.800	28.152	33,427
2022-04-21	30.800	31.000	30.800	31.000	28.335	13,416
2022-04-20	30.900	30.900	30.850	30.900	28.243	6,022
2022-04-19	31.150	31.150	30.550	30.800	28.152	12,213
2022-04-18	30.650	30.700	30.650	30.650	28.015	13,424
2022-04-15	31.200	31.200	30.650	30.650	28.015	10,346
2022-04-14	31.200	31.200	31.200	31.200	28.517	1,146
2022-04-13	30.700	31.000	30.600	31.000	28.335	27,106
2022-04-12	30.550	30.700	30.000	30.700	28.060	22,395
2022-04-11	30.800	30.800	30.550	30.550	27.923	3,251
2022-04-08	30.600	30.700	30.550	30.700	28.060	6,351
2022-04-07	30.500	30.850	30.500	30.500	27.878	40,441
2022-04-06	30.800	30.850	30.550	30.600	27.969	23,702
2022-04-01	30.900	31.200	30.700	30.850	28.197	17,713
2022-03-31	30.900	31.700	30.800	30.900	28.243	23,903
2022-03-30	31.700	31.700	30.950	30.950	28.289	29,415
2022-03-29	31.050	31.050	30.950	31.000	28.335	14,165
2022-03-28	31.250	31.250	30.800	30.950	28.289	24,315
2022-03-25	31.300	31.300	31.100	31.250	28.563	7,613
2022-03-24	31.400	31.400	31.300	31.300	28.609	4,181
2022-03-23	31.450	31.550	31.200	31.300	28.609	18,505
2022-03-22	31.350	31.400	31.350	31.400	28.700	6,047
2022-03-21	31.550	31.550	31.350	31.350	28.654	12,135
2022-03-18	31.550	31.550	31.550	31.550	28.837	1,629
2022-03-17	31.250	31.800	31.250	31.800	29.066	17,138
2022-03-16	31.250	31.250	30.850	31.250	28.563	32,253
2022-03-15	31.500	32.000	31.250	31.250	28.563	40,278
2022-03-14	31.500	31.500	31.500	31.500	28.792	28,221
2022-03-11	32.000	32.000	31.500	31.500	28.792	8,217
2022-03-10	32.650	32.650	32.000	32.000	29.249	7,259
2022-03-09	30.950	31.350	30.950	31.000	28.335	18,598
2022-03-08	31.200	31.200	31.000	31.150	28.472	36,350
2022-03-07	31.900	31.900	31.550	31.600	28.883	31,462
2022-03-04	31.850	31.900	31.850	31.900	29.157	4,225
2022-03-03	31.850	31.950	31.850	31.900	29.157	24,501
2022-03-02	32.300	32.300	31.700	31.800	29.066	10,389
2022-03-01	31.550	32.550	31.550	32.300	29.523	12,115
2022-02-25	32.000	32.000	31.550	31.550	28.837	22,280
2022-02-24	32.000	32.100	31.800	32.000	29.249	36,632
2022-02-23	32.000	32.100	32.000	32.050	29.294	19,610
2022-02-22	32.000	32.500	31.950	32.000	29.249	35,057
2022-02-21	32.100	32.100	31.950	32.000	29.249	22,213
2022-02-18	32.000	32.100	32.000	32.100	29.340	22,933
2022-02-17	32.100	32.300	32.000	32.300	29.523	28,687
2022-02-16	32.350	32.400	32.350	32.400	29.614	4,522
2022-02-15	32.000	32.350	32.000	32.350	29.568	2,441
2022-02-14	32.000	32.000	32.000	32.000	29.249	9,580

← NewerPage 19 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.