AEWIN Technologies Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 86.000 | 88.900 | 86.000 | 87.900 | 86.258 | 754,000 |
| 2024-07-30 | 85.400 | 88.500 | 83.000 | 87.700 | 86.062 | 1,496,000 |
| 2024-07-29 | 96.000 | 99.000 | 86.100 | 86.100 | 84.492 | 2,387,000 |
| 2024-07-26 | 101.00 | 101.00 | 94.500 | 95.600 | 93.814 | 1,579,000 |
| 2024-07-23 | 106.50 | 107.50 | 101.00 | 104.00 | 102.06 | 3,367,000 |
| 2024-07-22 | 101.00 | 105.00 | 101.00 | 103.00 | 101.08 | 3,394,000 |
| 2024-07-19 | 107.00 | 109.50 | 100.50 | 101.00 | 99.114 | 4,367,000 |
| 2024-07-18 | 100.00 | 107.00 | 99.500 | 105.00 | 103.04 | 5,967,000 |
| 2024-07-17 | 94.200 | 103.00 | 94.200 | 103.00 | 101.08 | 2,633,000 |
| 2024-07-16 | 96.000 | 96.400 | 94.000 | 94.000 | 92.244 | 596,000 |
| 2024-07-15 | 95.500 | 96.500 | 92.000 | 95.800 | 94.011 | 803,000 |
| 2024-07-12 | 95.200 | 96.200 | 93.900 | 95.500 | 93.716 | 482,000 |
| 2024-07-11 | 98.500 | 98.600 | 95.000 | 95.200 | 93.422 | 799,000 |
| 2024-07-10 | 97.000 | 99.700 | 94.600 | 97.800 | 95.973 | 825,000 |
| 2024-07-09 | 97.000 | 99.900 | 96.600 | 97.300 | 95.483 | 783,000 |
| 2024-07-08 | 102.50 | 102.50 | 96.000 | 96.900 | 95.090 | 1,187,000 |
| 2024-07-05 | 102.50 | 104.50 | 101.50 | 102.00 | 100.09 | 760,000 |
| 2024-07-04 | 101.50 | 104.00 | 100.50 | 102.00 | 99.748 | 1,134,000 |
| 2024-07-03 | 102.50 | 105.00 | 100.50 | 101.00 | 98.770 | 1,670,000 |
| 2024-07-02 | 104.00 | 105.00 | 99.600 | 99.600 | 97.401 | 1,351,000 |
| 2024-07-01 | 105.50 | 107.00 | 99.900 | 102.50 | 100.24 | 2,107,000 |
| 2024-06-28 | 103.00 | 108.50 | 103.00 | 105.00 | 102.68 | 3,341,000 |
| 2024-06-27 | 99.600 | 108.00 | 99.500 | 102.50 | 100.24 | 4,326,000 |
| 2024-06-26 | 93.500 | 102.00 | 93.500 | 99.200 | 97.010 | 4,027,000 |
| 2024-06-25 | 95.700 | 96.800 | 93.200 | 93.400 | 91.338 | 1,472,000 |
| 2024-06-24 | 98.600 | 100.50 | 96.200 | 96.800 | 94.663 | 1,331,000 |
| 2024-06-21 | 104.50 | 104.50 | 98.500 | 100.50 | 98.281 | 2,372,000 |
| 2024-06-20 | 100.50 | 105.00 | 100.50 | 104.50 | 102.19 | 1,952,000 |
| 2024-06-19 | 107.50 | 109.00 | 100.50 | 101.50 | 99.259 | 3,273,000 |
| 2024-06-18 | 108.50 | 111.00 | 105.50 | 106.00 | 103.66 | 2,239,000 |
| 2024-06-17 | 108.00 | 112.00 | 106.50 | 108.00 | 105.62 | 2,785,000 |
| 2024-06-14 | 108.00 | 114.00 | 108.00 | 109.50 | 107.08 | 3,066,000 |
| 2024-06-13 | 115.50 | 118.00 | 110.50 | 110.50 | 108.06 | 5,243,000 |
| 2024-06-12 | 113.00 | 115.00 | 108.50 | 115.00 | 112.46 | 5,037,000 |
| 2024-06-11 | 114.00 | 116.50 | 103.00 | 113.50 | 110.99 | 8,138,000 |
| 2024-06-07 | 107.00 | 114.50 | 100.50 | 113.00 | 110.51 | 13,320,000 |
| 2024-06-06 | 117.00 | 124.00 | 105.50 | 105.50 | 103.17 | 15,141,000 |
| 2024-06-05 | 133.50 | 138.00 | 117.00 | 117.00 | 114.42 | 18,643,000 |
| 2024-06-04 | 118.00 | 129.50 | 116.00 | 129.50 | 126.64 | 9,277,000 |
| 2024-06-03 | 118.00 | 118.00 | 114.00 | 118.00 | 115.39 | 3,717,000 |
| 2024-05-31 | 101.50 | 107.50 | 101.50 | 107.50 | 105.13 | 3,773,000 |
| 2024-05-30 | 107.00 | 107.00 | 98.100 | 98.100 | 95.934 | 7,059,000 |
| 2024-05-29 | 100.50 | 109.00 | 100.00 | 109.00 | 106.59 | 8,176,000 |
| 2024-05-28 | 98.800 | 103.00 | 97.800 | 99.400 | 97.205 | 5,382,000 |
| 2024-05-27 | 99.700 | 105.00 | 94.500 | 97.600 | 95.445 | 7,235,000 |
| 2024-05-24 | 86.900 | 95.900 | 85.000 | 95.900 | 93.783 | 9,656,000 |
| 2024-05-23 | 83.500 | 89.100 | 81.100 | 87.200 | 85.275 | 6,153,000 |
| 2024-05-22 | 86.400 | 87.600 | 83.100 | 83.100 | 81.265 | 4,267,000 |
| 2024-05-21 | 84.400 | 89.500 | 83.500 | 85.600 | 83.710 | 7,063,000 |
| 2024-05-20 | 86.800 | 88.500 | 82.500 | 83.500 | 81.656 | 5,835,000 |
| 2024-05-17 | 82.200 | 85.000 | 76.800 | 84.400 | 82.537 | 15,884,000 |
| 2024-05-16 | 73.500 | 79.200 | 72.600 | 79.200 | 77.451 | 4,115,000 |
| 2024-05-15 | 68.200 | 74.000 | 67.400 | 72.000 | 70.410 | 3,584,000 |
| 2024-05-14 | 65.300 | 68.900 | 65.300 | 67.400 | 65.912 | 1,390,000 |
| 2024-05-13 | 69.800 | 69.800 | 65.100 | 66.500 | 65.032 | 2,216,000 |
| 2024-05-10 | 77.800 | 79.700 | 69.900 | 70.000 | 68.455 | 7,111,000 |
| 2024-05-09 | 70.000 | 76.400 | 69.000 | 76.400 | 74.713 | 5,455,000 |
| 2024-05-08 | 68.900 | 73.500 | 67.200 | 69.500 | 67.966 | 3,898,000 |
| 2024-05-07 | 69.600 | 72.000 | 66.800 | 68.100 | 66.597 | 3,657,000 |
| 2024-05-06 | 69.000 | 74.200 | 66.700 | 69.600 | 68.063 | 8,888,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 0.2700 TWD |
| 2025-07-14 | 0.8900 TWD |
| 2024-07-05 | 0.3500 TWD |
| 2023-07-04 | 0.8000 TWD |
| 2022-07-19 | 0.6000 TWD |
| 2021-07-22 | 0.6000 TWD |
| 2020-08-06 | 0.6000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.