AEWIN Technologies Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 68.300 | 68.300 | 68.300 | 68.300 | 66.792 | 1,097,000 |
| 2024-05-02 | 62.100 | 62.100 | 62.100 | 62.100 | 60.729 | 569,000 |
| 2024-04-30 | 56.000 | 58.300 | 56.000 | 56.500 | 55.253 | 677,000 |
| 2024-04-29 | 54.300 | 56.200 | 54.300 | 55.400 | 54.177 | 230,000 |
| 2024-04-26 | 56.000 | 56.900 | 54.200 | 54.200 | 53.003 | 386,000 |
| 2024-04-25 | 54.800 | 56.500 | 54.000 | 55.100 | 53.884 | 475,000 |
| 2024-04-24 | 54.900 | 56.100 | 54.400 | 54.700 | 53.492 | 662,000 |
| 2024-04-23 | 53.300 | 53.900 | 51.800 | 52.600 | 51.439 | 256,000 |
| 2024-04-22 | 53.900 | 55.100 | 51.300 | 51.500 | 50.363 | 459,000 |
| 2024-04-19 | 55.700 | 55.700 | 50.300 | 53.500 | 52.319 | 1,046,000 |
| 2024-04-18 | 55.600 | 56.500 | 55.000 | 55.700 | 54.470 | 387,000 |
| 2024-04-17 | 55.100 | 57.000 | 54.000 | 56.300 | 55.057 | 452,000 |
| 2024-04-16 | 59.100 | 59.100 | 53.300 | 54.900 | 53.688 | 990,000 |
| 2024-04-15 | 60.400 | 61.400 | 59.100 | 59.100 | 57.795 | 271,000 |
| 2024-04-12 | 60.700 | 61.200 | 60.100 | 60.200 | 58.871 | 210,000 |
| 2024-04-11 | 60.100 | 61.400 | 60.000 | 60.100 | 58.773 | 231,000 |
| 2024-04-10 | 62.200 | 62.500 | 60.000 | 60.000 | 58.675 | 429,000 |
| 2024-04-09 | 64.600 | 64.900 | 61.600 | 61.600 | 60.240 | 641,000 |
| 2024-04-08 | 60.600 | 65.000 | 60.600 | 63.600 | 62.196 | 1,396,000 |
| 2024-04-03 | 59.900 | 62.100 | 58.400 | 60.600 | 59.262 | 725,000 |
| 2024-04-02 | 60.700 | 61.500 | 59.500 | 59.800 | 58.480 | 642,000 |
| 2024-04-01 | 62.000 | 62.400 | 60.700 | 60.700 | 59.360 | 335,000 |
| 2024-03-29 | 61.600 | 63.200 | 60.200 | 61.300 | 59.947 | 682,000 |
| 2024-03-28 | 58.800 | 63.300 | 58.300 | 61.300 | 59.947 | 1,447,000 |
| 2024-03-27 | 58.800 | 60.000 | 57.200 | 58.800 | 57.502 | 1,054,000 |
| 2024-03-26 | 63.500 | 63.800 | 58.000 | 58.000 | 56.719 | 2,013,000 |
| 2024-03-25 | 65.500 | 65.500 | 65.500 | 65.500 | 64.054 | 0 |
| 2024-03-22 | 67.900 | 69.100 | 65.500 | 65.500 | 64.054 | 1,710,000 |
| 2024-03-21 | 69.000 | 70.100 | 68.000 | 68.500 | 66.988 | 1,874,000 |
| 2024-03-20 | 69.000 | 69.000 | 69.000 | 69.000 | 67.477 | 0 |
| 2024-03-19 | 69.200 | 73.500 | 67.900 | 69.000 | 67.477 | 3,524,000 |
| 2024-03-18 | 66.800 | 70.500 | 65.500 | 69.500 | 67.966 | 3,895,000 |
| 2024-03-15 | 63.000 | 67.700 | 62.900 | 64.700 | 63.272 | 2,140,000 |
| 2024-03-14 | 67.600 | 68.600 | 63.000 | 63.000 | 61.609 | 2,498,000 |
| 2024-03-13 | 71.700 | 74.600 | 66.000 | 68.000 | 66.499 | 8,019,000 |
| 2024-03-12 | 63.500 | 69.800 | 61.200 | 69.800 | 68.259 | 6,049,000 |
| 2024-03-11 | 65.400 | 69.800 | 63.500 | 63.500 | 62.098 | 6,756,000 |
| 2024-03-08 | 66.300 | 69.300 | 58.300 | 63.500 | 62.098 | 5,884,000 |
| 2024-03-07 | 67.800 | 67.800 | 63.300 | 63.900 | 62.489 | 8,922,000 |
| 2024-03-06 | 59.800 | 61.700 | 59.100 | 61.700 | 60.338 | 2,103,000 |
| 2024-03-05 | 51.400 | 56.100 | 51.100 | 56.100 | 54.861 | 4,079,000 |
| 2024-03-04 | 50.200 | 54.500 | 50.200 | 51.000 | 49.874 | 2,900,000 |
| 2024-03-01 | 50.500 | 50.600 | 48.800 | 49.550 | 48.456 | 513,000 |
| 2024-02-29 | 48.450 | 49.300 | 48.000 | 49.000 | 47.918 | 166,000 |
| 2024-02-27 | 51.500 | 51.500 | 47.850 | 48.350 | 47.283 | 496,000 |
| 2024-02-26 | 48.350 | 51.000 | 47.500 | 50.200 | 49.092 | 739,000 |
| 2024-02-23 | 48.950 | 50.500 | 48.500 | 48.550 | 47.478 | 201,000 |
| 2024-02-22 | 50.400 | 50.500 | 48.650 | 48.800 | 47.723 | 287,000 |
| 2024-02-21 | 50.000 | 50.700 | 48.900 | 49.850 | 48.749 | 419,000 |
| 2024-02-20 | 50.800 | 50.800 | 49.000 | 50.100 | 48.994 | 244,000 |
| 2024-02-19 | 50.400 | 51.500 | 49.550 | 49.550 | 48.456 | 392,000 |
| 2024-02-16 | 49.050 | 50.600 | 48.050 | 49.700 | 48.603 | 442,000 |
| 2024-02-15 | 47.950 | 49.400 | 47.450 | 49.000 | 47.918 | 326,000 |
| 2024-02-05 | 48.650 | 48.650 | 47.550 | 47.700 | 46.647 | 252,000 |
| 2024-02-02 | 48.600 | 50.300 | 48.100 | 49.450 | 48.358 | 372,000 |
| 2024-02-01 | 48.050 | 48.500 | 48.050 | 48.100 | 47.038 | 49,000 |
| 2024-01-31 | 48.550 | 49.000 | 47.750 | 48.400 | 47.331 | 73,000 |
| 2024-01-30 | 47.750 | 49.500 | 47.750 | 48.450 | 47.380 | 157,000 |
| 2024-01-29 | 47.200 | 48.400 | 47.200 | 47.750 | 46.696 | 48,000 |
| 2024-01-26 | 47.650 | 48.000 | 47.000 | 47.300 | 46.256 | 66,000 |
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.