Awea Mechantronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	32.150	32.850	32.150	32.850	32.850	91,948
2024-10-30	32.650	32.900	32.550	32.700	32.700	191,457
2024-10-29	33.350	33.500	32.600	32.600	32.600	241,605
2024-10-28	34.350	34.350	33.200	33.450	33.450	221,013
2024-10-25	34.000	35.400	34.000	34.350	34.350	493,636
2024-10-24	34.400	34.800	33.900	33.900	33.900	284,262
2024-10-23	34.350	35.000	34.350	34.400	34.400	254,024
2024-10-22	35.550	35.550	34.200	34.350	34.350	319,801
2024-10-21	32.950	35.250	32.800	34.750	34.750	689,007
2024-10-18	33.000	33.400	32.600	32.900	32.900	165,212
2024-10-17	32.000	33.100	31.900	32.600	32.600	192,979
2024-10-16	32.250	32.250	31.800	32.000	32.000	124,422
2024-10-15	32.350	32.750	32.300	32.300	32.300	58,899
2024-10-14	32.400	32.400	32.200	32.300	32.300	72,639
2024-10-11	32.300	32.450	32.250	32.350	32.350	123,586
2024-10-09	33.100	33.100	32.150	32.350	32.350	390,077
2024-10-08	34.050	34.050	33.350	33.450	33.450	181,689
2024-10-07	33.450	34.300	33.450	33.750	33.750	226,251
2024-10-04	32.950	34.300	32.850	33.400	33.400	585,396
2024-10-01	33.200	33.200	32.500	32.850	32.850	81,701
2024-09-30	32.850	33.150	32.550	33.000	33.000	137,088
2024-09-27	33.200	33.200	32.600	32.850	32.850	263,279
2024-09-26	34.100	34.400	32.700	32.700	32.700	625,698
2024-09-25	33.700	34.300	33.500	34.150	34.150	372,560
2024-09-24	34.600	34.750	33.500	33.550	33.550	390,861
2024-09-23	33.700	34.850	33.700	34.550	34.550	441,783
2024-09-20	34.600	34.900	33.650	33.650	33.650	383,417
2024-09-19	34.000	34.800	33.800	34.600	34.600	364,020
2024-09-18	34.250	34.950	33.450	33.700	33.700	504,047
2024-09-16	34.100	34.700	33.700	34.250	34.250	423,992
2024-09-13	33.150	34.300	33.150	33.700	33.700	432,786
2024-09-12	33.250	33.600	32.550	32.950	32.950	438,597
2024-09-11	32.200	33.300	32.200	32.500	32.500	268,206
2024-09-10	34.650	34.750	32.450	32.450	32.450	692,916
2024-09-09	33.000	34.450	33.000	34.000	34.000	529,903
2024-09-06	35.600	35.600	33.850	33.850	33.850	1,817,923
2024-09-05	33.900	36.450	33.400	34.900	34.900	3,711,095
2024-09-04	33.000	34.150	31.900	33.150	33.150	983,358
2024-09-03	35.100	36.400	34.350	34.850	34.850	1,392,303
2024-09-02	37.600	38.450	33.500	35.300	35.300	5,652,361
2024-08-30	33.500	36.300	33.400	36.300	36.300	1,946,661
2024-08-29	31.050	33.300	31.050	33.000	33.000	732,626
2024-08-28	31.250	31.350	30.950	31.250	31.250	323,984
2024-08-27	30.550	31.400	30.500	31.250	31.250	419,527
2024-08-26	30.350	30.500	30.200	30.500	30.500	114,875
2024-08-23	30.200	30.350	29.850	30.350	30.350	89,950
2024-08-22	30.600	30.600	30.100	30.200	30.200	70,911
2024-08-21	29.900	30.250	29.900	30.250	30.250	142,014
2024-08-20	30.100	30.100	29.950	29.950	29.950	82,145
2024-08-19	30.350	30.350	30.000	30.000	30.000	119,312
2024-08-16	30.150	30.350	29.950	30.150	30.150	241,828
2024-08-15	30.350	30.350	29.800	30.150	30.150	116,656
2024-08-14	29.850	30.200	29.850	30.000	30.000	122,892
2024-08-13	30.250	30.250	29.750	29.750	29.750	143,001
2024-08-12	29.650	30.250	29.650	30.000	30.000	226,778
2024-08-09	29.800	30.000	29.600	29.600	29.600	253,361
2024-08-08	29.900	30.000	29.450	29.550	29.550	257,720
2024-08-07	30.800	31.500	30.800	31.250	31.250	210,060
2024-08-06	30.600	31.450	30.000	30.600	30.600	174,376
2024-08-05	32.200	32.200	30.400	30.500	30.500	313,326

← NewerPage 9 of 21 · 1,212 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.