Awea Mechantronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	28.800	29.650	28.000	29.050	29.050	123,580
2025-05-05	30.600	30.750	29.300	29.600	29.600	133,500
2025-05-02	30.750	30.950	30.400	30.650	30.650	70,030
2025-04-30	30.400	32.000	30.250	30.250	30.250	146,060
2025-04-29	30.100	30.550	30.000	30.150	30.150	150,274
2025-04-28	30.550	30.550	30.100	30.200	30.200	39,986
2025-04-25	30.500	30.950	30.050	30.400	30.400	80,879
2025-04-24	30.350	30.400	30.050	30.300	30.300	41,313
2025-04-23	30.000	31.000	29.300	30.400	30.400	164,138
2025-04-22	29.100	30.150	28.950	29.400	29.400	110,474
2025-04-21	30.700	30.750	29.500	29.500	29.500	243,589
2025-04-18	30.750	31.600	30.050	30.700	30.700	387,357
2025-04-17	28.700	31.200	28.700	29.600	29.600	734,481
2025-04-16	27.600	29.900	27.600	28.700	28.700	380,663
2025-04-15	27.000	27.500	27.000	27.400	27.400	88,828
2025-04-14	27.550	27.800	26.850	26.900	26.900	216,157
2025-04-11	27.000	27.600	25.000	27.500	27.500	156,331
2025-04-10	27.000	27.100	26.800	27.100	27.100	48,205
2025-04-09	27.100	27.100	24.400	24.650	24.650	307,765
2025-04-08	27.300	27.600	26.600	27.100	27.100	180,482
2025-04-07	28.450	28.450	28.450	28.450	28.450	74,152
2025-04-02	31.700	32.000	31.500	31.600	31.600	63,756
2025-04-01	31.100	31.600	30.700	31.500	31.500	85,708
2025-03-31	30.450	30.600	30.000	30.400	30.400	140,405
2025-03-28	31.600	32.200	31.200	31.300	31.300	88,061
2025-03-27	32.300	32.400	31.850	31.850	31.850	55,683
2025-03-26	32.300	32.300	31.950	32.300	32.300	41,097
2025-03-25	32.100	32.300	31.950	32.000	32.000	34,722
2025-03-24	31.650	32.100	31.650	31.900	31.900	70,288
2025-03-21	32.300	32.300	31.950	32.000	32.000	103,212
2025-03-20	32.000	32.350	31.850	32.200	32.200	121,332
2025-03-19	32.650	32.650	32.050	32.300	32.300	31,536
2025-03-18	32.300	32.650	32.300	32.650	32.650	66,852
2025-03-17	32.550	32.650	32.250	32.450	32.450	50,086
2025-03-14	32.350	32.600	32.350	32.400	32.400	18,952
2025-03-13	32.600	32.700	32.250	32.350	32.350	19,173
2025-03-12	32.450	32.800	32.450	32.600	32.600	38,366
2025-03-11	32.500	32.650	32.000	32.650	32.650	84,440
2025-03-10	33.100	33.150	32.300	33.150	33.150	85,605
2025-03-07	32.550	32.800	32.500	32.800	32.800	36,602
2025-03-06	33.450	33.450	32.700	32.800	32.800	103,893
2025-03-05	33.250	33.400	32.850	33.200	33.200	83,501
2025-03-04	32.500	33.300	32.000	33.050	33.050	126,425
2025-03-03	33.400	33.400	32.300	32.500	32.500	148,620
2025-02-27	33.050	35.000	33.000	33.050	33.050	504,899
2025-02-26	33.150	33.200	32.600	32.800	32.800	136,262
2025-02-25	33.500	33.800	33.150	33.150	33.150	210,953
2025-02-24	33.000	33.950	32.650	33.500	33.500	328,092
2025-02-21	32.300	33.150	32.300	33.000	33.000	186,505
2025-02-20	32.300	32.600	32.150	32.300	32.300	106,763
2025-02-19	31.850	32.350	31.850	32.250	32.250	99,048
2025-02-18	31.950	32.400	31.800	31.850	31.850	63,303
2025-02-17	31.700	32.200	31.700	31.950	31.950	66,357
2025-02-14	31.500	31.900	31.300	31.700	31.700	62,587
2025-02-13	31.600	31.700	31.300	31.700	31.700	46,337
2025-02-12	31.950	31.950	31.500	31.600	31.600	61,429
2025-02-11	31.150	31.600	31.150	31.350	31.350	71,137
2025-02-10	30.800	31.000	30.700	30.900	30.900	21,186
2025-02-07	31.150	31.350	30.900	30.950	30.950	40,235
2025-02-06	30.300	31.100	30.100	31.000	31.000	103,102

← NewerPage 7 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.