Awea Mechantronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	32.500	32.500	32.300	32.300	29.523	12,025
2022-02-10	32.200	32.500	32.200	32.300	29.523	12,210
2022-02-09	32.100	32.200	32.100	32.200	29.431	2,346
2022-02-08	32.200	32.400	31.950	32.200	29.431	30,175
2022-02-07	32.450	32.500	32.100	32.200	29.431	21,180
2022-01-26	32.500	32.500	32.450	32.450	29.660	2,432
2022-01-25	32.800	32.800	32.250	32.500	29.706	14,419
2022-01-21	32.800	32.800	32.500	32.800	29.980	4,823
2022-01-20	33.000	33.000	33.000	33.000	30.163	2,031
2022-01-19	32.550	32.800	32.550	32.800	29.980	7,200
2022-01-18	32.850	32.850	32.750	32.750	29.934	5,166
2022-01-17	33.050	33.050	32.850	32.850	30.025	10,189
2022-01-14	33.450	33.450	32.700	33.050	30.208	14,710
2022-01-13	32.900	33.450	32.600	33.450	30.574	6,509
2022-01-12	32.800	33.000	32.800	32.850	30.025	4,090
2022-01-11	33.100	33.200	33.100	33.200	30.345	5,000
2022-01-10	33.100	33.200	33.100	33.100	30.254	4,685
2022-01-07	33.200	33.200	33.200	33.200	30.345	3,659
2022-01-06	33.300	33.400	33.200	33.400	30.528	5,158
2022-01-05	33.200	33.400	33.200	33.300	30.437	10,503
2022-01-04	33.100	33.300	33.100	33.300	30.437	9,375
2022-01-03	33.200	33.400	33.000	33.400	30.528	8,095
2021-12-30	33.000	33.200	33.000	33.200	30.345	6,052
2021-12-29	33.300	33.300	33.000	33.300	30.437	16,373
2021-12-28	33.050	33.300	33.050	33.300	30.437	11,180
2021-12-27	33.200	33.200	32.850	33.100	30.254	11,484
2021-12-24	33.100	33.100	32.800	32.950	30.117	14,902
2021-12-23	33.000	33.050	32.950	33.050	30.208	11,061
2021-12-22	32.700	33.000	32.700	32.900	30.071	4,782
2021-12-21	32.700	32.750	32.700	32.700	29.888	4,050
2021-12-20	32.600	32.650	32.600	32.650	29.843	11,398
2021-12-17	33.000	33.250	33.000	33.250	30.391	6,343
2021-12-16	33.000	33.050	33.000	33.000	30.163	20,553
2021-12-15	32.500	32.950	32.500	32.950	30.117	3,000
2021-12-14	33.300	33.350	32.300	32.900	30.071	13,976
2021-12-13	33.000	33.350	33.000	33.300	30.437	14,185
2021-12-10	33.450	33.450	33.300	33.350	30.482	7,701
2021-12-09	33.000	33.350	32.600	32.600	29.797	8,852
2021-12-08	33.300	33.300	33.000	33.000	30.163	17,399
2021-12-07	33.000	33.300	32.900	33.000	30.163	7,361
2021-12-06	33.300	33.300	33.150	33.200	30.345	7,362
2021-12-03	32.700	33.400	32.300	33.300	30.437	13,010
2021-12-02	33.050	33.100	32.800	33.000	30.163	9,230
2021-12-01	32.100	32.700	32.100	32.700	29.888	11,000
2021-11-30	32.300	32.350	32.250	32.250	29.477	9,116
2021-11-29	32.150	32.500	32.100	32.250	29.477	21,096
2021-11-26	32.550	32.550	32.500	32.500	29.706	3,098
2021-11-25	32.800	32.800	32.300	32.500	29.706	12,818
2021-11-24	32.750	33.100	32.600	33.100	30.254	10,439
2021-11-23	32.800	32.850	32.800	32.850	30.025	5,116
2021-11-22	32.850	32.850	32.800	32.800	29.980	4,100
2021-11-19	33.250	33.250	32.700	32.700	29.888	23,259
2021-11-18	33.450	33.450	33.300	33.300	30.437	11,286
2021-11-17	33.400	33.400	33.050	33.400	30.528	18,465
2021-11-16	33.450	33.500	33.400	33.500	30.620	9,839
2021-11-15	33.600	33.600	32.700	33.450	30.574	20,474
2021-11-12	33.350	33.600	33.350	33.600	30.711	4,251
2021-11-11	33.600	33.600	33.550	33.600	30.711	20,162
2021-11-10	34.000	34.000	33.800	33.950	31.031	22,603
2021-11-09	34.200	34.200	34.200	34.200	31.259	9,050

← NewerPage 20 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.