AEWIN Technologies Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	27.650	29.200	27.400	28.300	27.254	120,000
2022-11-01	27.200	27.650	27.000	27.650	26.628	55,000
2022-10-31	26.800	27.150	26.700	27.000	26.002	31,000
2022-10-28	27.100	27.700	26.600	26.600	25.616	79,000
2022-10-27	26.600	27.150	26.500	27.150	26.146	79,000
2022-10-26	26.600	26.600	26.250	26.500	25.520	32,000
2022-10-25	26.850	26.850	26.200	26.300	25.327	49,000
2022-10-24	27.400	27.400	26.800	26.800	25.809	65,000
2022-10-21	26.600	27.500	26.500	26.750	25.761	35,000
2022-10-20	26.850	27.850	26.100	26.800	25.809	87,000
2022-10-19	27.600	27.600	27.100	27.150	26.146	67,000
2022-10-18	27.350	27.800	26.900	27.500	26.483	73,000
2022-10-17	26.750	27.300	26.000	27.300	26.290	64,000
2022-10-14	26.600	27.900	26.600	27.500	26.483	76,000
2022-10-13	27.800	27.850	25.750	26.100	25.135	203,000
2022-10-12	28.200	28.200	27.150	28.150	27.109	65,000
2022-10-11	30.500	30.500	28.550	28.600	27.542	255,000
2022-10-07	31.200	31.250	30.700	31.250	30.094	98,000
2022-10-06	31.600	31.700	30.500	31.000	29.854	196,000
2022-10-05	32.600	33.300	31.750	31.750	30.576	159,000
2022-10-04	32.000	32.600	31.650	32.600	31.394	117,000
2022-10-03	31.000	31.500	30.600	31.250	30.094	81,000
2022-09-30	31.200	31.550	30.100	31.350	30.191	102,000
2022-09-29	31.300	32.150	31.150	31.500	30.335	143,000
2022-09-28	32.700	32.850	31.000	31.150	29.998	299,000
2022-09-27	32.150	33.600	31.550	33.300	32.069	180,000
2022-09-26	33.750	34.500	31.300	32.300	31.106	627,000
2022-09-23	36.300	36.300	34.400	34.750	33.465	426,000
2022-09-22	35.600	36.900	34.450	36.100	34.765	447,000
2022-09-21	38.300	38.300	36.100	36.350	35.006	482,000
2022-09-20	38.000	38.550	37.000	38.200	36.787	449,000
2022-09-19	37.300	39.000	37.000	37.900	36.499	1,259,000
2022-09-16	37.200	38.100	35.800	36.600	35.247	810,000
2022-09-15	36.000	37.300	35.800	37.200	35.824	1,390,000
2022-09-14	32.800	35.450	32.600	35.300	33.995	622,000
2022-09-13	34.150	34.600	33.450	33.800	32.550	188,000
2022-09-12	33.600	34.100	33.250	33.700	32.454	231,000
2022-09-08	33.250	33.300	32.650	33.000	31.780	183,000
2022-09-07	33.700	33.700	32.550	32.850	31.635	396,000
2022-09-06	35.850	36.500	33.800	34.300	33.032	1,007,000
2022-09-05	33.800	36.000	33.600	35.500	34.187	1,422,000
2022-09-02	32.300	33.000	32.300	32.800	31.587	157,000
2022-09-01	33.000	33.000	32.300	32.550	31.346	160,000
2022-08-31	32.600	33.100	32.550	32.950	31.732	179,000
2022-08-30	31.950	32.800	31.900	32.700	31.491	159,000
2022-08-29	31.650	32.350	31.300	31.950	30.769	258,000
2022-08-26	32.900	33.400	32.500	32.550	31.346	309,000
2022-08-25	32.850	33.250	32.350	32.900	31.683	389,000
2022-08-24	31.750	32.450	31.750	31.950	30.769	292,000
2022-08-23	33.150	33.550	31.650	31.700	30.528	723,000
2022-08-22	34.500	34.800	33.800	33.800	32.550	281,000
2022-08-19	33.800	34.800	33.600	34.700	33.417	433,000
2022-08-18	33.050	34.400	33.050	33.750	32.502	387,000
2022-08-17	34.050	34.100	33.500	33.500	32.261	424,000
2022-08-16	34.500	35.200	33.750	34.100	32.839	566,000
2022-08-15	33.050	34.500	32.200	34.500	33.224	659,000
2022-08-12	33.250	34.000	32.700	32.950	31.732	398,000
2022-08-11	33.250	33.600	32.100	33.250	32.020	483,000
2022-08-10	32.600	33.050	31.500	32.900	31.683	722,000
2022-08-09	32.550	33.250	31.450	33.000	31.780	612,000

← NewerPage 17 of 21 · 1,220 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.