AEWIN Technologies Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 71.100 | 71.100 | 67.600 | 68.300 | 67.024 | 285,010 |
| 2025-01-22 | 72.000 | 72.400 | 70.200 | 71.200 | 69.870 | 135,000 |
| 2025-01-21 | 72.400 | 72.400 | 70.800 | 70.900 | 69.576 | 85,000 |
| 2025-01-20 | 71.000 | 72.000 | 70.500 | 72.000 | 70.655 | 174,000 |
| 2025-01-17 | 75.000 | 75.000 | 70.700 | 70.800 | 69.478 | 181,000 |
| 2025-01-16 | 74.100 | 74.900 | 73.600 | 73.700 | 72.323 | 161,000 |
| 2025-01-15 | 73.700 | 73.700 | 71.300 | 73.100 | 71.735 | 188,000 |
| 2025-01-14 | 69.000 | 72.200 | 69.000 | 72.200 | 70.852 | 219,000 |
| 2025-01-13 | 74.500 | 74.500 | 68.700 | 69.000 | 67.711 | 478,000 |
| 2025-01-10 | 74.000 | 77.900 | 73.400 | 74.400 | 73.010 | 624,000 |
| 2025-01-09 | 79.100 | 79.100 | 73.100 | 73.300 | 71.931 | 456,000 |
| 2025-01-08 | 77.300 | 82.600 | 77.300 | 78.000 | 76.543 | 786,000 |
| 2025-01-07 | 82.000 | 84.600 | 77.800 | 77.800 | 76.347 | 2,048,000 |
| 2025-01-06 | 77.900 | 80.700 | 77.600 | 80.700 | 79.193 | 932,000 |
| 2025-01-03 | 74.200 | 74.800 | 72.100 | 73.400 | 72.029 | 193,000 |
| 2025-01-02 | 73.900 | 75.300 | 73.500 | 73.700 | 72.323 | 145,000 |
| 2024-12-31 | 73.600 | 74.700 | 73.300 | 73.900 | 72.520 | 125,000 |
| 2024-12-30 | 75.000 | 76.000 | 73.500 | 73.600 | 72.225 | 208,000 |
| 2024-12-27 | 78.000 | 78.000 | 75.000 | 75.000 | 73.599 | 213,000 |
| 2024-12-26 | 76.400 | 78.600 | 76.100 | 77.300 | 75.856 | 356,000 |
| 2024-12-25 | 75.500 | 76.500 | 74.300 | 75.700 | 74.286 | 257,000 |
| 2024-12-24 | 74.100 | 75.700 | 72.800 | 75.100 | 73.697 | 398,000 |
| 2024-12-23 | 72.700 | 74.000 | 72.200 | 72.200 | 70.852 | 208,000 |
| 2024-12-20 | 72.900 | 74.800 | 72.200 | 72.500 | 71.146 | 368,000 |
| 2024-12-19 | 73.700 | 73.700 | 71.100 | 71.900 | 70.557 | 250,000 |
| 2024-12-18 | 74.000 | 75.200 | 73.000 | 73.700 | 72.323 | 158,000 |
| 2024-12-17 | 74.000 | 74.500 | 73.500 | 74.200 | 72.814 | 171,000 |
| 2024-12-16 | 81.200 | 81.200 | 73.500 | 73.500 | 72.127 | 852,000 |
| 2024-12-13 | 83.000 | 86.000 | 80.100 | 81.000 | 79.487 | 2,005,000 |
| 2024-12-12 | 77.900 | 82.700 | 77.900 | 78.700 | 77.230 | 444,000 |
| 2024-12-11 | 77.300 | 78.300 | 76.500 | 77.700 | 76.249 | 149,000 |
| 2024-12-10 | 80.000 | 80.100 | 77.600 | 77.600 | 76.151 | 99,000 |
| 2024-12-09 | 79.600 | 81.000 | 78.800 | 78.800 | 77.328 | 103,000 |
| 2024-12-06 | 80.800 | 81.900 | 79.700 | 79.900 | 78.408 | 134,000 |
| 2024-12-05 | 82.200 | 82.300 | 80.500 | 80.600 | 79.095 | 244,000 |
| 2024-12-04 | 80.200 | 83.000 | 80.200 | 80.500 | 78.996 | 547,000 |
| 2024-12-03 | 78.500 | 79.200 | 77.300 | 78.200 | 76.739 | 118,000 |
| 2024-12-02 | 79.900 | 79.900 | 77.300 | 78.000 | 76.543 | 154,000 |
| 2024-11-29 | 76.500 | 79.100 | 76.500 | 79.100 | 77.623 | 128,000 |
| 2024-11-28 | 77.500 | 77.700 | 75.300 | 76.600 | 75.169 | 187,000 |
| 2024-11-27 | 80.800 | 80.800 | 77.200 | 77.200 | 75.758 | 167,000 |
| 2024-11-26 | 82.900 | 83.000 | 80.500 | 80.500 | 78.996 | 139,000 |
| 2024-11-25 | 82.200 | 82.700 | 81.400 | 82.600 | 81.057 | 138,000 |
| 2024-11-22 | 80.100 | 82.000 | 80.100 | 80.900 | 79.389 | 244,000 |
| 2024-11-21 | 80.100 | 80.100 | 78.000 | 78.800 | 77.328 | 103,000 |
| 2024-11-20 | 80.300 | 80.300 | 79.100 | 79.300 | 77.819 | 93,921 |
| 2024-11-19 | 76.200 | 80.800 | 76.200 | 79.700 | 78.211 | 273,000 |
| 2024-11-18 | 80.100 | 80.100 | 76.100 | 76.200 | 74.777 | 351,000 |
| 2024-11-15 | 80.800 | 80.800 | 79.000 | 80.000 | 78.506 | 137,000 |
| 2024-11-14 | 81.300 | 81.300 | 78.400 | 79.000 | 77.524 | 190,000 |
| 2024-11-13 | 80.000 | 81.000 | 79.500 | 80.100 | 78.604 | 231,000 |
| 2024-11-12 | 80.900 | 80.900 | 79.200 | 80.000 | 78.506 | 373,000 |
| 2024-11-11 | 83.300 | 84.200 | 80.900 | 81.600 | 80.076 | 364,000 |
| 2024-11-08 | 87.100 | 87.100 | 83.400 | 83.400 | 81.842 | 376,000 |
| 2024-11-07 | 87.000 | 87.500 | 85.900 | 86.600 | 84.983 | 226,000 |
| 2024-11-06 | 87.700 | 87.700 | 85.500 | 85.500 | 83.903 | 167,000 |
| 2024-11-05 | 84.100 | 88.000 | 84.100 | 85.900 | 84.296 | 232,000 |
| 2024-11-04 | 88.800 | 90.000 | 85.800 | 85.800 | 84.197 | 508,000 |
| 2024-11-01 | 85.000 | 87.300 | 82.100 | 86.200 | 84.590 | 265,000 |
| 2024-10-30 | 87.500 | 87.800 | 84.500 | 86.000 | 84.394 | 483,000 |
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.