AEWIN Technologies Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	47.650	48.000	47.000	47.300	46.256	66,000
2024-01-25	48.550	49.050	47.250	48.250	47.185	144,000
2024-01-24	48.000	49.950	48.000	48.400	47.331	284,000
2024-01-23	46.850	47.650	46.850	47.350	46.305	29,000
2024-01-22	47.650	48.900	46.900	47.450	46.402	199,000
2024-01-19	45.000	47.700	45.000	46.300	45.278	144,000
2024-01-18	45.700	46.100	44.100	44.900	43.909	112,000
2024-01-17	46.550	46.550	45.500	45.600	44.593	116,000
2024-01-16	48.000	48.000	46.050	46.500	45.473	94,000
2024-01-15	47.000	48.700	47.000	47.750	46.696	90,000
2024-01-12	47.000	47.500	46.500	46.550	45.522	45,000
2024-01-11	46.100	47.800	46.050	47.000	45.962	88,000
2024-01-10	48.000	48.000	46.950	46.950	45.913	91,000
2024-01-09	48.000	49.450	47.600	47.600	46.549	54,000
2024-01-08	48.050	49.000	47.900	48.000	46.940	102,000
2024-01-05	49.000	49.050	47.500	48.000	46.940	168,000
2024-01-04	49.950	50.500	49.000	49.000	47.918	131,000
2024-01-03	49.800	50.500	49.650	49.900	48.798	177,000
2024-01-02	51.600	51.600	49.800	51.200	50.070	244,000
2023-12-29	50.800	54.700	50.600	51.800	50.656	594,000
2023-12-28	49.400	50.200	49.200	50.000	48.896	207,000
2023-12-27	48.950	49.800	48.950	49.400	48.309	68,000
2023-12-26	48.800	49.600	48.800	48.950	47.869	98,000
2023-12-25	49.250	50.300	48.700	48.700	47.625	115,000
2023-12-22	49.000	49.550	48.850	48.850	47.772	69,000
2023-12-21	49.000	49.500	48.500	48.700	47.625	168,000
2023-12-20	49.250	50.600	49.000	49.550	48.456	68,000
2023-12-19	49.500	49.500	48.600	48.850	47.772	139,000
2023-12-18	50.400	51.000	49.500	49.500	48.407	149,000
2023-12-15	52.900	52.900	50.100	50.400	49.287	250,000
2023-12-14	49.500	53.500	49.200	52.900	51.732	406,000
2023-12-13	49.700	49.900	49.050	49.200	48.114	105,000
2023-12-12	50.500	50.500	49.700	49.700	48.603	125,000
2023-12-11	50.700	50.800	49.300	49.750	48.652	157,000
2023-12-08	51.000	51.300	50.000	50.200	49.092	154,000
2023-12-07	51.100	51.900	50.100	50.100	48.994	266,000
2023-12-06	51.800	53.200	51.600	51.600	50.461	315,000
2023-12-05	51.000	52.900	49.700	51.800	50.656	529,000
2023-12-04	51.900	53.000	50.200	51.200	50.070	697,000
2023-12-01	51.500	55.400	51.400	53.500	52.319	1,770,000
2023-11-30	49.000	51.000	49.000	51.000	49.874	814,000
2023-11-29	45.050	47.550	45.050	46.400	45.376	405,000
2023-11-28	43.550	45.600	43.550	44.800	43.811	103,000
2023-11-27	45.750	46.650	44.400	44.400	43.420	345,000
2023-11-24	48.000	48.300	46.500	46.650	45.620	418,000
2023-11-23	46.900	48.300	44.400	47.900	46.842	868,000
2023-11-22	45.200	46.000	43.700	44.400	43.420	343,000
2023-11-21	47.000	47.500	44.900	45.200	44.202	917,000
2023-11-20	42.400	45.750	42.400	45.750	44.740	911,000
2023-11-17	37.500	41.600	37.500	41.600	40.682	315,000
2023-11-16	37.250	38.000	36.800	37.850	37.014	64,000
2023-11-15	38.400	38.400	37.000	37.200	36.379	85,000
2023-11-14	37.850	37.850	37.350	37.500	36.672	39,000
2023-11-13	38.550	38.550	37.900	37.900	37.063	44,000
2023-11-10	38.750	38.750	37.900	38.550	37.699	47,000
2023-11-09	38.300	38.300	37.850	37.900	37.063	55,000
2023-11-08	37.950	38.300	37.000	38.150	37.308	31,000
2023-11-07	38.500	38.500	37.950	38.200	37.357	30,000
2023-11-06	37.750	39.000	37.750	38.800	37.943	43,000
2023-11-03	37.600	38.050	37.500	37.500	36.672	36,000

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.