Awea Mechantronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	30.200	30.300	30.150	30.150	30.150	15,552
2025-02-04	30.000	30.200	30.000	30.000	30.000	17,610
2025-02-03	30.000	30.200	29.600	30.200	30.200	59,733
2025-01-22	30.000	30.200	30.000	30.050	30.050	44,798
2025-01-21	30.000	30.100	30.000	30.000	30.000	45,611
2025-01-20	30.300	30.300	30.100	30.150	30.150	34,439
2025-01-17	30.300	30.450	30.250	30.300	30.300	16,729
2025-01-16	30.500	30.550	30.400	30.400	30.400	22,118
2025-01-15	30.250	30.450	30.100	30.350	30.350	46,233
2025-01-14	30.000	30.150	30.000	30.100	30.100	14,270
2025-01-13	30.000	30.050	29.750	29.800	29.800	64,341
2025-01-10	29.850	30.000	29.850	30.000	30.000	26,701
2025-01-09	30.250	30.350	30.000	30.000	30.000	50,292
2025-01-08	30.250	30.450	30.100	30.250	30.250	51,589
2025-01-07	31.050	31.100	30.300	30.350	30.350	64,128
2025-01-06	31.000	31.400	30.450	31.000	31.000	147,738
2025-01-03	32.200	32.650	31.500	31.550	31.550	313,564
2025-01-02	31.600	32.250	31.150	31.600	31.600	252,358
2024-12-31	30.900	32.550	30.900	31.600	31.600	573,247
2024-12-30	30.450	32.000	30.400	31.350	31.350	328,748
2024-12-27	30.050	30.550	30.050	30.400	30.400	39,472
2024-12-26	30.650	30.650	30.000	30.050	30.050	69,751
2024-12-25	30.600	30.600	30.250	30.300	30.300	63,306
2024-12-24	30.350	30.750	30.300	30.300	30.300	42,903
2024-12-23	30.050	30.400	30.050	30.300	30.300	20,330
2024-12-20	29.850	30.050	29.600	29.800	29.800	62,388
2024-12-19	29.700	29.900	29.700	29.850	29.850	96,620
2024-12-18	30.000	30.150	29.900	30.150	30.150	11,104
2024-12-17	29.900	30.300	29.800	29.850	29.850	36,644
2024-12-16	30.000	30.000	29.600	29.700	29.700	70,722
2024-12-13	30.400	30.400	29.800	29.900	29.900	136,135
2024-12-12	30.400	30.400	30.150	30.250	30.250	42,310
2024-12-11	30.300	30.400	30.100	30.250	30.250	63,107
2024-12-10	30.400	30.400	30.300	30.300	30.300	92,502
2024-12-09	30.700	30.850	30.500	30.550	30.550	31,567
2024-12-06	30.600	30.900	30.550	30.650	30.650	18,243
2024-12-05	30.400	30.600	30.400	30.550	30.550	30,724
2024-12-04	30.600	30.600	30.200	30.500	30.500	50,298
2024-12-03	30.300	30.600	30.200	30.400	30.400	117,223
2024-12-02	30.650	30.700	30.200	30.300	30.300	158,720
2024-11-29	30.700	30.700	30.450	30.650	30.650	64,608
2024-11-28	31.200	31.350	30.400	30.650	30.650	149,292
2024-11-27	31.950	32.150	31.400	31.400	31.400	95,911
2024-11-26	31.900	32.000	31.600	31.650	31.650	52,425
2024-11-25	31.750	32.000	31.350	31.850	31.850	39,470
2024-11-22	31.250	31.850	31.200	31.700	31.700	36,875
2024-11-21	31.000	31.900	31.000	31.450	31.450	62,702
2024-11-20	31.300	31.500	30.900	31.150	31.150	78,899
2024-11-19	31.600	31.950	31.300	31.450	31.450	54,267
2024-11-18	30.600	31.900	30.400	31.550	31.550	244,235
2024-11-15	30.700	31.050	30.700	30.900	30.900	78,630
2024-11-14	31.200	31.300	30.700	30.700	30.700	163,091
2024-11-13	31.350	31.350	31.100	31.200	31.200	64,780
2024-11-12	31.600	31.850	31.000	31.350	31.350	207,392
2024-11-11	32.000	32.300	31.800	32.100	32.100	75,330
2024-11-08	32.800	32.800	32.000	32.000	32.000	201,675
2024-11-07	33.100	33.100	32.700	32.850	32.850	65,888
2024-11-06	33.100	33.100	32.600	32.600	32.600	52,489
2024-11-05	32.900	33.400	32.850	33.000	33.000	40,539
2024-11-04	32.900	32.900	32.500	32.650	32.650	46,887

← NewerPage 8 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.