AEWIN Technologies Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	28.100	28.100	27.300	27.500	25.934	73,000
2022-02-11	28.250	28.250	28.150	28.150	26.547	20,000
2022-02-10	28.500	28.650	28.100	28.300	26.689	37,000
2022-02-09	28.100	28.800	27.900	28.300	26.689	241,000
2022-02-08	28.300	29.600	28.300	29.250	27.585	61,000
2022-02-07	28.000	28.500	28.000	28.450	26.830	31,000
2022-01-26	27.850	28.300	27.750	28.000	26.406	93,000
2022-01-25	28.950	28.950	27.950	28.250	26.642	24,000
2022-01-24	27.500	28.650	27.500	28.600	26.972	85,000
2022-01-21	28.400	29.050	28.250	29.000	27.349	66,000
2022-01-20	29.300	29.500	28.850	29.100	27.443	34,000
2022-01-19	28.800	29.050	28.800	29.050	27.396	30,000
2022-01-18	28.650	29.450	28.650	28.850	27.207	74,000
2022-01-17	28.300	28.800	28.200	28.650	27.019	69,000
2022-01-14	28.550	28.550	27.700	28.350	26.736	119,000
2022-01-13	28.700	29.200	28.500	28.600	26.972	120,000
2022-01-12	30.000	30.300	28.000	28.650	27.019	330,000
2022-01-11	30.500	31.200	29.950	29.950	28.245	253,000
2022-01-10	30.850	31.200	30.500	31.100	29.329	120,000
2022-01-07	31.550	31.700	30.850	30.900	29.141	198,000
2022-01-06	31.900	32.000	31.150	31.400	29.612	229,000
2022-01-05	33.500	33.650	31.900	32.450	30.602	710,000
2022-01-04	32.750	32.750	31.400	31.600	29.801	276,000
2022-01-03	30.850	32.450	30.500	32.450	30.602	252,000
2021-12-30	30.250	30.900	30.150	30.500	28.763	154,000
2021-12-29	30.150	30.700	30.150	30.200	28.480	110,000
2021-12-28	30.450	30.800	30.100	30.400	28.669	156,000
2021-12-27	31.150	31.250	30.350	30.400	28.669	185,000
2021-12-24	31.700	31.700	30.800	30.800	29.046	326,000
2021-12-23	31.000	31.650	30.500	31.650	29.848	492,000
2021-12-22	30.350	30.600	30.250	30.600	28.858	188,000
2021-12-21	30.200	30.350	29.900	30.200	28.480	189,000
2021-12-20	29.350	30.500	29.350	29.550	27.867	152,000
2021-12-17	29.700	30.300	29.200	29.300	27.632	178,000
2021-12-16	30.150	30.450	29.950	30.000	28.292	124,000
2021-12-15	28.950	30.200	28.950	30.150	28.433	106,000
2021-12-14	30.000	30.000	29.200	29.200	27.537	146,000
2021-12-13	29.600	31.000	29.600	30.300	28.575	310,000
2021-12-10	29.450	29.550	28.950	29.000	27.349	173,000
2021-12-09	30.000	30.350	29.200	29.600	27.915	311,000
2021-12-08	30.400	30.550	29.900	30.000	28.292	207,000
2021-12-07	30.550	30.550	30.050	30.300	28.575	206,000
2021-12-06	30.100	31.400	29.900	30.550	28.811	426,000
2021-12-03	31.800	31.900	30.550	30.650	28.905	1,101,000
2021-12-02	29.050	29.200	28.500	29.050	27.396	166,000
2021-12-01	28.550	29.100	28.350	29.100	27.443	248,000
2021-11-30	29.200	30.300	28.200	29.200	27.537	581,000
2021-11-29	28.300	30.250	27.400	29.300	27.632	847,000
2021-11-26	27.850	27.950	27.300	27.700	26.123	227,000
2021-11-25	28.300	28.300	27.600	28.000	26.406	270,000
2021-11-24	26.900	27.850	26.900	27.800	26.217	286,000
2021-11-23	26.800	27.150	26.750	26.850	25.321	163,000
2021-11-22	26.950	27.500	26.550	27.250	25.698	313,000
2021-11-19	26.150	27.350	26.150	26.600	25.085	254,000
2021-11-18	25.900	26.300	25.900	26.050	24.567	100,000
2021-11-17	26.050	26.100	25.600	25.900	24.425	254,000
2021-11-16	25.900	26.300	25.700	26.200	24.708	213,000
2021-11-15	25.350	25.800	25.350	25.500	24.048	236,000
2021-11-12	26.050	26.150	25.750	25.750	24.284	247,000
2021-11-11	25.850	26.650	25.800	26.350	24.850	201,000

← NewerPage 20 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.