AEWIN Technologies Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	36.150	36.150	32.900	32.900	31.683	1,111,000
2022-08-05	34.150	37.900	34.150	36.050	34.717	1,585,000
2022-08-04	34.600	35.700	33.100	34.950	33.658	1,665,000
2022-08-03	31.850	35.750	31.000	35.700	34.380	2,683,000
2022-08-02	32.200	32.500	31.650	32.500	31.298	291,000
2022-08-01	31.400	33.050	31.400	32.800	31.587	622,000
2022-07-29	31.000	31.600	30.750	31.300	30.143	222,000
2022-07-28	31.550	32.400	30.550	30.800	29.661	227,000
2022-07-27	30.350	31.600	29.800	31.400	30.239	340,000
2022-07-26	30.200	30.750	29.800	30.350	29.228	135,000
2022-07-25	30.650	31.000	29.100	31.000	29.854	492,000
2022-07-22	31.650	32.750	30.900	30.900	29.757	574,000
2022-07-21	31.000	33.150	30.050	32.250	31.057	1,036,000
2022-07-20	29.400	31.550	29.000	31.150	29.998	894,000
2022-07-19	28.500	29.000	28.350	29.000	27.928	115,000
2022-07-18	28.850	29.000	28.500	28.950	27.302	148,000
2022-07-15	28.400	28.850	28.150	28.550	26.924	152,000
2022-07-14	27.950	28.600	27.600	28.300	26.689	179,000
2022-07-13	27.600	28.350	27.600	27.950	26.359	144,000
2022-07-12	28.150	28.150	26.800	27.500	25.934	266,000
2022-07-11	29.250	29.250	28.200	28.200	26.594	207,000
2022-07-08	30.000	30.300	28.500	29.250	27.585	311,000
2022-07-07	29.700	30.450	29.100	29.750	28.056	239,000
2022-07-06	29.600	29.950	28.800	29.450	27.773	470,000
2022-07-05	28.600	29.200	27.750	29.200	27.537	359,000
2022-07-04	26.600	27.500	26.200	27.200	25.651	166,000
2022-07-01	29.300	29.550	26.400	26.600	25.085	401,000
2022-06-30	30.750	31.300	29.050	29.300	27.632	349,000
2022-06-29	31.250	31.950	30.950	31.300	29.518	352,000
2022-06-28	30.650	32.200	30.150	31.250	29.471	463,000
2022-06-27	31.600	31.600	30.500	30.650	28.905	327,000
2022-06-24	31.450	32.400	31.100	31.100	29.329	501,000
2022-06-23	29.600	32.250	27.500	31.850	30.037	896,000
2022-06-22	30.900	31.000	29.350	29.500	27.820	484,000
2022-06-21	30.700	31.000	29.600	30.700	28.952	730,000
2022-06-20	28.600	31.400	27.000	30.300	28.575	1,714,000
2022-06-17	29.000	30.000	28.100	28.600	26.972	1,322,000
2022-06-16	29.100	31.450	29.100	31.200	29.424	2,349,000
2022-06-15	28.850	29.200	28.100	28.600	26.972	328,000
2022-06-14	28.450	29.500	28.400	28.700	27.066	372,000
2022-06-13	26.750	28.500	26.500	28.300	26.689	349,000
2022-06-10	27.000	27.200	26.950	27.200	25.651	13,000
2022-06-09	26.700	27.300	26.700	27.250	25.698	147,000
2022-06-08	27.200	27.200	26.900	27.100	25.557	43,000
2022-06-07	26.800	27.250	26.800	27.100	25.557	54,000
2022-06-06	28.500	28.500	26.300	26.800	25.274	308,000
2022-06-02	27.200	27.300	27.050	27.300	25.746	15,000
2022-06-01	27.300	27.300	27.050	27.250	25.698	49,000
2022-05-31	27.100	27.350	27.000	27.300	25.746	60,000
2022-05-30	27.000	27.250	27.000	27.100	25.557	41,000
2022-05-27	27.000	27.200	26.750	27.100	25.557	148,000
2022-05-26	26.300	26.700	26.250	26.700	25.180	24,000
2022-05-25	26.400	26.700	26.350	26.400	24.897	39,000
2022-05-24	26.500	26.500	26.200	26.400	24.897	20,000
2022-05-23	26.600	26.600	26.300	26.500	24.991	25,000
2022-05-20	26.350	26.600	26.250	26.600	25.085	42,000
2022-05-19	26.200	26.550	25.850	26.550	25.038	33,000
2022-05-18	26.400	26.800	26.400	26.750	25.227	29,000
2022-05-17	26.800	26.800	26.400	26.400	24.897	27,000
2022-05-16	26.800	26.800	26.350	26.750	25.227	40,000

← NewerPage 18 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.