Awea Mechantronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	26.550	26.550	26.200	26.400	26.400	9,005
2026-04-27	26.800	26.800	26.150	26.400	26.400	26,399
2026-04-24	27.050	27.050	26.800	26.800	26.800	16,002
2026-04-23	27.750	27.750	26.900	26.950	26.950	46,025
2026-04-22	27.600	28.350	27.300	27.900	27.900	53,014
2026-04-21	27.900	28.050	27.350	27.500	27.500	30,000
2026-04-20	28.200	28.200	27.700	27.850	27.850	49,000
2026-04-17	28.200	28.550	27.750	28.350	28.350	45,000
2026-04-16	27.350	28.950	27.350	28.400	28.400	60,000
2026-04-15	27.000	27.300	26.900	27.300	27.300	59,000
2026-04-14	26.650	26.900	26.650	26.800	26.800	21,000
2026-04-13	26.950	26.950	26.500	26.500	26.500	20,100
2026-04-10	26.700	26.850	26.500	26.700	26.700	23,084
2026-04-09	26.500	26.600	26.500	26.600	26.600	2,000
2026-04-08	26.600	26.800	26.300	26.450	26.450	32,660
2026-04-07	26.900	27.000	26.000	26.300	26.300	48,029
2026-04-02	26.750	27.000	26.500	26.550	26.550	20,000
2026-04-01	26.700	26.900	26.300	26.300	26.300	23,060
2026-03-31	26.950	26.950	26.500	26.500	26.500	20,239
2026-03-30	26.500	27.000	26.500	26.600	26.600	19,110
2026-03-27	27.000	27.350	26.550	26.750	26.750	23,001
2026-03-26	26.150	26.650	26.150	26.550	26.550	21,416
2026-03-25	26.600	26.600	26.050	26.500	26.500	43,048
2026-03-24	26.300	26.300	26.000	26.300	26.300	10,000
2026-03-23	26.000	26.050	25.750	26.000	26.000	27,185
2026-03-20	26.300	26.550	26.250	26.250	26.250	20,016
2026-03-19	26.500	26.600	26.300	26.300	26.300	34,000
2026-03-18	26.400	26.600	26.350	26.600	26.600	59,000
2026-03-17	26.600	26.650	26.300	26.400	26.400	37,000
2026-03-16	26.500	26.800	26.400	26.400	26.400	25,000
2026-03-13	26.700	26.700	26.350	26.450	26.450	92,759
2026-03-12	27.650	27.650	27.000	27.000	27.000	37,544
2026-03-11	27.200	27.200	27.050	27.050	27.050	27,407
2026-03-10	26.800	26.950	26.500	26.500	26.500	32,291
2026-03-09	26.000	26.800	26.000	26.350	26.350	78,473
2026-03-06	27.900	28.100	27.750	28.100	28.100	26,000
2026-03-05	27.750	28.400	27.750	27.950	27.950	17,025
2026-03-04	28.500	28.500	27.750	27.750	27.750	35,000
2026-03-03	28.550	28.900	28.300	28.650	28.650	32,180
2026-03-02	29.000	29.000	28.450	28.750	28.750	31,000
2026-02-26	29.100	29.200	28.350	28.700	28.700	44,121
2026-02-25	29.050	29.100	28.850	29.100	29.100	25,000
2026-02-24	29.450	29.500	28.950	28.950	28.950	30,006
2026-02-23	29.000	29.450	28.900	29.400	29.400	38,068
2026-02-11	28.850	29.000	28.650	29.000	29.000	26,050
2026-02-10	28.700	28.850	28.600	28.850	28.850	13,000
2026-02-09	28.800	28.800	28.650	28.650	28.650	21,030
2026-02-06	28.800	28.900	28.400	28.750	28.750	29,000
2026-02-05	29.050	29.050	28.700	28.900	28.900	23,000
2026-02-04	28.950	29.350	28.950	29.050	29.050	19,022
2026-02-03	29.100	29.100	28.600	28.950	28.950	34,500
2026-02-02	30.000	30.000	28.750	29.150	29.150	36,050
2026-01-30	29.200	30.250	29.200	29.900	29.900	178,002
2026-01-29	29.000	29.150	28.800	29.150	29.150	18,000
2026-01-28	29.150	29.150	29.000	29.050	29.050	22,084
2026-01-27	29.050	29.150	28.800	29.150	29.150	14,450
2026-01-26	29.150	29.150	28.750	29.050	29.050	30,478
2026-01-23	29.000	29.700	28.750	29.500	29.500	43,080
2026-01-22	29.450	29.450	28.550	28.900	28.900	70,019
2026-01-21	29.450	29.450	28.750	29.350	29.350	70,058

← NewerPage 3 of 5 · 244 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.