Awea Mechantronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	27.150	27.250	27.100	27.100	27.100	9,850
2025-10-22	27.100	27.300	27.100	27.250	27.250	14,000
2025-10-21	27.300	27.500	27.250	27.250	27.250	18,088
2025-10-20	27.450	27.450	27.450	27.450	27.450	7,262
2025-10-17	27.700	27.800	27.450	27.450	27.450	26,745
2025-10-16	27.800	27.800	27.450	27.450	27.450	19,826
2025-10-15	27.150	27.700	26.500	27.450	27.450	69,000
2025-10-14	27.200	27.200	26.800	27.150	27.150	19,050
2025-10-13	26.550	27.200	26.550	27.200	27.200	23,032
2025-10-09	27.300	27.400	27.300	27.300	27.300	8,152
2025-10-08	27.350	27.400	27.300	27.300	27.300	9,037
2025-10-07	27.000	27.400	27.000	27.350	27.350	10,077
2025-10-03	27.100	27.450	26.900	27.400	27.400	24,000
2025-10-02	27.150	27.300	27.150	27.300	27.300	3,200
2025-10-01	27.500	27.500	27.400	27.400	27.400	4,000
2025-09-30	27.500	27.500	27.450	27.500	27.500	7,435
2025-09-29	27.450	27.450	27.450	27.450	27.450	0
2025-09-26	27.750	27.750	27.450	27.450	27.450	24,548
2025-09-25	27.750	27.750	27.750	27.750	27.750	2,000
2025-09-24	27.800	27.950	27.800	27.900	27.900	12,000
2025-09-23	27.850	28.050	27.850	28.050	28.050	4,000
2025-09-22	28.050	28.050	27.950	27.950	27.950	10,000
2025-09-19	27.900	28.200	27.900	28.150	28.150	19,000
2025-09-18	27.800	28.150	27.800	27.900	27.900	20,000
2025-09-17	27.400	27.600	27.400	27.600	27.600	9,080
2025-09-16	27.700	27.750	27.550	27.600	27.600	6,207
2025-09-15	28.000	28.000	27.200	27.700	27.700	17,512
2025-09-12	27.350	28.000	27.350	28.000	28.000	17,008
2025-09-11	27.550	27.550	27.350	27.350	27.350	26,000
2025-09-10	27.900	28.000	27.450	27.500	27.500	44,151
2025-09-09	28.100	28.100	28.100	28.100	28.100	9,355
2025-09-08	28.000	28.000	27.800	27.900	27.900	23,010
2025-09-05	28.000	28.150	28.000	28.050	28.050	10,050
2025-09-04	28.050	28.200	27.550	27.900	27.900	19,033
2025-09-03	28.000	28.000	27.600	27.800	27.800	16,050
2025-09-02	27.650	27.650	27.650	27.650	27.650	1,000
2025-09-01	27.950	28.000	27.650	27.650	27.650	14,246
2025-08-29	28.000	28.000	27.900	27.950	27.950	11,023
2025-08-28	28.000	28.250	28.000	28.000	28.000	26,026
2025-08-27	28.100	28.200	27.950	27.950	27.950	28,000
2025-08-26	28.300	28.350	28.150	28.150	28.150	14,000
2025-08-25	28.200	28.500	28.150	28.400	28.400	31,100
2025-08-22	28.100	28.400	28.050	28.100	28.100	11,000
2025-08-21	28.000	28.350	28.000	28.000	28.000	23,329
2025-08-20	28.500	28.500	28.150	28.200	28.200	16,750
2025-08-19	29.000	29.000	28.600	28.700	28.700	21,000
2025-08-18	29.000	29.150	28.900	29.000	29.000	36,000
2025-08-15	28.800	29.250	28.750	29.150	29.150	29,000
2025-08-14	28.700	29.000	28.700	28.850	28.850	42,947
2025-08-13	28.900	29.000	28.700	29.000	29.000	55,000
2025-08-12	28.800	29.200	28.700	28.850	28.850	37,000
2025-08-11	29.500	29.500	28.800	28.800	28.800	43,282
2025-08-08	29.000	30.300	29.000	29.850	29.850	154,427
2025-08-07	28.500	29.200	28.500	28.800	28.800	39,184
2025-08-06	28.800	29.250	28.250	28.450	28.450	31,210
2025-08-05	28.250	28.350	28.250	28.300	28.300	5,346
2025-08-04	27.950	28.500	27.950	28.350	28.350	19,137
2025-08-01	27.850	28.450	27.850	28.450	28.450	16,098
2025-07-31	28.650	28.650	28.350	28.350	28.350	8,075
2025-07-30	28.500	28.600	28.500	28.600	28.600	2,000

← NewerPage 5 of 21 · 1,216 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.