AEWIN Technologies Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	48.650	50.800	46.600	49.950	48.847	638,000
2023-08-04	48.200	49.600	45.500	48.600	47.527	754,000
2023-08-02	54.600	54.600	48.100	48.500	47.429	1,422,000
2023-08-01	57.400	57.800	52.700	53.400	52.221	1,056,000
2023-07-31	62.200	62.300	55.500	56.700	55.448	1,361,000
2023-07-28	63.600	63.600	58.800	61.200	59.849	743,000
2023-07-27	62.000	66.700	62.000	62.700	61.316	1,266,000
2023-07-26	66.500	66.500	60.500	62.000	60.631	1,684,000
2023-07-25	66.500	71.600	66.000	67.000	65.521	3,299,000
2023-07-24	67.500	73.400	67.500	73.100	71.486	3,628,000
2023-07-21	58.200	66.800	57.100	66.800	65.325	1,945,000
2023-07-20	54.700	60.900	54.700	60.900	59.555	935,000
2023-07-19	56.000	56.500	54.500	55.400	54.177	422,000
2023-07-18	59.500	59.500	55.200	55.200	53.981	665,000
2023-07-17	59.700	59.900	58.200	58.700	57.404	589,000
2023-07-14	57.800	59.800	56.200	59.700	58.382	673,000
2023-07-13	57.300	59.900	57.300	57.600	56.328	887,000
2023-07-12	59.000	59.000	56.000	57.000	55.742	741,000
2023-07-11	57.000	59.300	57.000	59.000	57.697	785,000
2023-07-10	61.000	61.000	55.500	57.000	55.742	1,584,000
2023-07-07	63.200	64.500	59.500	60.500	59.164	2,466,000
2023-07-06	58.000	64.700	57.500	64.700	63.272	3,378,000
2023-07-05	56.800	62.300	53.600	61.200	59.849	4,147,000
2023-07-04	55.600	56.800	53.300	56.800	55.546	4,536,000
2023-07-03	49.300	52.500	49.200	52.500	50.559	1,653,000
2023-06-30	43.550	47.750	43.150	47.750	45.984	1,100,000
2023-06-29	44.100	44.300	43.300	43.450	41.843	435,000
2023-06-28	44.150	44.950	43.100	43.300	41.699	680,000
2023-06-27	46.900	46.900	43.500	43.700	42.084	1,218,000
2023-06-26	49.950	50.500	47.000	47.250	45.503	1,609,000
2023-06-21	52.400	53.300	50.300	51.400	49.499	3,273,000
2023-06-20	46.450	50.200	46.000	50.200	48.344	2,966,000
2023-06-19	42.000	45.650	42.000	45.650	43.962	1,442,000
2023-06-16	42.400	42.400	40.650	41.500	39.965	515,000
2023-06-15	42.700	42.800	41.500	41.700	40.158	591,000
2023-06-14	41.000	42.300	40.500	41.950	40.399	447,000
2023-06-13	40.450	41.700	39.500	41.400	39.869	505,000
2023-06-12	43.000	43.000	39.500	39.500	38.039	884,000
2023-06-09	42.100	43.000	41.700	42.400	40.832	737,000
2023-06-08	44.200	44.350	41.300	41.450	39.917	1,192,000
2023-06-07	44.500	46.450	43.300	44.100	42.469	1,295,000
2023-06-06	47.100	47.100	43.300	44.000	42.373	2,159,000
2023-06-05	43.900	47.350	43.400	47.350	45.599	3,472,000
2023-06-02	40.700	43.050	40.700	43.050	41.458	1,525,000
2023-06-01	39.000	40.350	38.700	39.150	37.702	429,000
2023-05-31	40.350	40.350	38.750	39.000	37.558	583,000
2023-05-30	39.500	41.500	39.450	40.000	38.521	1,724,000
2023-05-29	36.500	39.600	36.500	39.600	38.136	933,000
2023-05-26	37.600	37.700	35.850	36.000	34.669	504,000
2023-05-25	36.550	37.550	36.000	37.350	35.969	728,000
2023-05-24	34.500	35.250	33.900	35.250	33.946	227,000
2023-05-23	34.300	34.500	33.800	34.500	33.224	221,000
2023-05-22	34.100	34.450	34.000	34.150	32.887	101,000
2023-05-19	34.600	34.600	34.000	34.350	33.080	106,000
2023-05-18	33.800	34.700	33.800	34.450	33.176	85,000
2023-05-17	33.700	34.200	33.600	33.700	32.454	96,000
2023-05-16	32.800	33.950	32.800	33.700	32.454	61,000
2023-05-15	33.150	33.950	32.750	32.750	31.539	75,000
2023-05-12	33.200	33.850	32.650	33.500	32.261	101,000
2023-05-11	34.350	34.400	33.000	33.000	31.780	272,000

← NewerPage 14 of 21 · 1,216 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.