Awea Mechantronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	30.150	30.150	29.000	29.200	29.200	85,230
2026-01-19	30.700	31.100	29.700	30.100	30.100	218,251
2026-01-16	29.800	30.500	29.750	30.100	30.100	170,210
2026-01-15	29.100	29.300	28.200	29.000	29.000	112,801
2026-01-14	28.700	28.700	27.300	28.300	28.300	86,053
2026-01-13	27.400	27.500	27.000	27.000	27.000	20,073
2026-01-12	27.500	27.900	27.050	27.100	27.100	54,205
2026-01-09	27.200	27.500	27.200	27.500	27.500	5,000
2026-01-08	27.150	27.150	27.000	27.150	27.150	11,000
2026-01-07	27.100	27.200	27.100	27.150	27.150	6,392
2026-01-06	27.050	27.250	26.950	26.950	26.950	34,000
2026-01-05	27.150	27.450	27.150	27.250	27.250	20,000
2026-01-02	27.250	27.450	27.200	27.450	27.450	18,050
2025-12-31	27.200	27.250	27.200	27.250	27.250	4,211
2025-12-30	27.100	27.300	27.050	27.250	27.250	26,200
2025-12-29	27.100	27.300	27.050	27.250	27.250	43,262
2025-12-26	27.200	27.400	27.000	27.350	27.350	29,001
2025-12-24	27.200	27.300	27.200	27.300	27.300	4,000
2025-12-23	27.350	27.450	27.200	27.200	27.200	15,529
2025-12-22	27.200	27.400	27.100	27.350	27.350	12,000
2025-12-19	27.650	27.650	27.450	27.450	27.450	10,589
2025-12-18	27.150	27.700	27.100	27.650	27.650	22,000
2025-12-17	27.350	27.700	27.300	27.300	27.300	8,000
2025-12-16	27.200	27.850	27.050	27.350	27.350	29,000
2025-12-15	27.000	28.000	27.000	27.550	27.550	25,020
2025-12-12	26.800	27.000	26.800	27.000	27.000	8,000
2025-12-11	26.850	26.850	26.800	26.800	26.800	9,001
2025-12-10	27.050	27.050	26.800	26.800	26.800	16,000
2025-12-09	26.800	26.850	26.800	26.800	26.800	4,000
2025-12-08	26.700	27.000	26.700	26.800	26.800	8,004
2025-12-05	27.050	27.350	26.700	26.950	26.950	70,000
2025-12-04	26.900	26.900	26.850	26.850	26.850	4,004
2025-12-03	26.750	26.900	26.700	26.850	26.850	32,068
2025-12-02	27.050	27.200	26.800	27.000	27.000	18,100
2025-12-01	26.800	26.900	26.400	26.800	26.800	14,082
2025-11-28	26.800	26.800	26.800	26.800	26.800	5,038
2025-11-27	27.050	27.050	27.000	27.000	27.000	4,000
2025-11-26	27.050	27.050	26.900	26.900	26.900	11,000
2025-11-25	26.750	26.800	26.600	26.800	26.800	13,135
2025-11-24	26.700	27.100	26.700	27.050	27.050	7,000
2025-11-21	26.300	27.350	26.300	26.750	26.750	20,000
2025-11-20	26.600	26.950	26.550	26.900	26.900	7,000
2025-11-19	26.400	26.950	26.400	26.800	26.800	9,000
2025-11-18	26.750	27.100	26.400	26.600	26.600	56,000
2025-11-17	27.000	27.000	26.500	27.000	27.000	29,000
2025-11-14	26.100	27.100	26.100	27.000	27.000	17,000
2025-11-13	26.600	26.650	26.500	26.650	26.650	19,112
2025-11-12	26.500	26.750	26.350	26.500	26.500	26,173
2025-11-11	26.450	26.500	26.450	26.500	26.500	15,000
2025-11-10	26.350	26.700	26.350	26.450	26.450	4,000
2025-11-07	26.550	26.550	26.450	26.500	26.500	7,558
2025-11-06	26.450	26.650	26.450	26.650	26.650	6,000
2025-11-05	26.400	26.700	26.400	26.650	26.650	16,112
2025-11-04	26.600	26.600	26.500	26.500	26.500	2,434
2025-11-03	26.900	26.950	26.400	26.600	26.600	24,000
2025-10-31	26.900	26.900	26.850	26.850	26.850	8,070
2025-10-30	27.000	27.000	26.850	26.850	26.850	10,010
2025-10-29	27.050	27.050	26.850	27.000	27.000	8,090
2025-10-28	27.050	27.300	27.000	27.050	27.050	11,092
2025-10-27	27.100	27.300	27.000	27.000	27.000	32,000

← NewerPage 4 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.