Awea Mechantronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	28.500	28.550	28.000	28.050	28.050	14,116
2025-07-28	28.600	28.600	28.500	28.500	28.500	4,000
2025-07-25	28.450	28.600	28.450	28.600	28.600	4,043
2025-07-24	28.500	28.750	28.450	28.450	28.450	15,050
2025-07-23	28.300	28.750	28.200	28.500	28.500	16,000
2025-07-22	28.300	28.350	28.000	28.050	28.050	23,024
2025-07-21	28.350	28.350	28.350	28.350	28.350	3,000
2025-07-18	28.750	28.850	28.350	28.350	28.350	123,010
2025-07-17	28.450	28.450	28.350	28.350	28.350	9,013
2025-07-16	28.300	28.450	28.250	28.450	28.450	8,000
2025-07-15	28.450	28.550	28.200	28.250	28.250	20,000
2025-07-14	28.700	28.700	28.200	28.200	28.200	15,000
2025-07-11	28.200	28.750	28.000	28.700	28.700	49,000
2025-07-10	28.150	28.500	28.150	28.200	28.200	20,000
2025-07-09	28.000	28.100	28.000	28.000	28.000	8,000
2025-07-08	28.150	28.150	27.600	27.800	27.800	38,000
2025-07-07	28.850	28.850	28.200	28.200	28.200	33,000
2025-07-04	29.100	29.100	28.300	28.450	28.450	67,126
2025-07-03	29.100	29.550	29.100	29.350	29.350	3,000
2025-07-02	29.650	29.650	28.900	28.900	28.900	38,000
2025-07-01	29.800	30.650	29.800	30.450	28.918	58,687
2025-06-30	30.100	30.100	29.800	29.800	28.301	14,003
2025-06-27	30.100	30.750	29.900	30.100	30.100	35,283
2025-06-26	29.550	30.450	29.550	30.050	30.050	20,063
2025-06-25	29.500	29.950	29.500	29.850	29.850	18,044
2025-06-24	29.250	29.800	29.250	29.500	29.500	27,240
2025-06-23	29.550	29.550	28.050	29.000	29.000	79,505
2025-06-20	30.300	30.350	29.650	29.800	29.800	38,712
2025-06-19	31.000	31.100	30.300	30.300	30.300	63,503
2025-06-18	31.300	31.300	31.050	31.050	31.050	9,100
2025-06-17	31.600	31.600	31.000	31.400	31.400	32,800
2025-06-16	31.650	31.700	31.550	31.550	31.550	16,607
2025-06-13	32.800	32.800	31.750	31.750	31.750	41,054
2025-06-12	32.350	32.800	32.250	32.400	32.400	46,002
2025-06-11	32.650	32.650	32.250	32.450	32.450	71,445
2025-06-10	32.750	33.000	32.650	32.650	32.650	148,200
2025-06-09	32.450	32.850	32.300	32.550	32.550	125,000
2025-06-06	32.400	32.500	32.250	32.450	32.450	103,000
2025-06-05	32.400	32.500	31.950	32.200	32.200	102,000
2025-06-04	31.950	32.400	31.900	32.350	32.350	80,000
2025-06-03	31.650	32.450	31.650	31.700	31.700	120,050
2025-06-02	32.300	32.500	31.550	31.600	31.600	113,002
2025-05-29	32.000	32.500	31.850	32.300	32.300	128,060
2025-05-28	32.150	32.450	31.700	32.200	32.200	114,766
2025-05-27	32.350	32.700	31.750	31.750	31.750	146,015
2025-05-26	32.000	32.500	31.650	31.700	31.700	157,100
2025-05-23	32.100	32.500	32.000	32.000	32.000	65,098
2025-05-22	32.300	32.500	32.050	32.100	32.100	97,000
2025-05-21	32.000	32.550	32.000	32.450	32.450	157,005
2025-05-20	32.000	32.450	31.900	32.250	32.250	119,400
2025-05-19	31.800	32.100	31.550	31.750	31.750	190,000
2025-05-16	31.300	32.000	31.250	31.600	31.600	120,104
2025-05-15	31.300	31.850	30.500	31.850	31.850	201,150
2025-05-14	31.600	31.850	31.600	31.600	31.600	135,000
2025-05-13	30.300	31.950	30.300	31.400	31.400	320,518
2025-05-12	29.850	30.500	29.850	30.150	30.150	159,000
2025-05-09	30.000	30.200	30.000	30.100	30.100	45,035
2025-05-08	29.500	30.100	29.500	29.650	29.650	70,051
2025-05-07	29.100	29.500	28.500	29.250	29.250	110,010
2025-05-06	28.800	29.650	28.000	29.050	29.050	123,580

← NewerPage 6 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.