ATW Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 61.100 | 65.200 | 61.100 | 65.000 | 65.000 | 208,000 |
| 2024-08-06 | 60.500 | 62.800 | 60.000 | 61.000 | 61.000 | 589,000 |
| 2024-08-05 | 66.100 | 66.100 | 61.100 | 61.500 | 61.500 | 548,000 |
| 2024-08-02 | 67.500 | 67.900 | 66.800 | 67.000 | 67.000 | 129,000 |
| 2024-08-01 | 67.200 | 68.000 | 67.200 | 67.600 | 67.600 | 85,000 |
| 2024-07-31 | 66.900 | 68.600 | 66.900 | 67.900 | 67.900 | 115,000 |
| 2024-07-30 | 67.200 | 68.200 | 66.200 | 67.800 | 67.800 | 251,000 |
| 2024-07-29 | 68.300 | 68.300 | 67.200 | 67.200 | 67.200 | 221,000 |
| 2024-07-26 | 67.600 | 68.500 | 66.600 | 68.300 | 68.300 | 170,000 |
| 2024-07-25 | 67.800 | 67.800 | 67.800 | 67.800 | 67.800 | 0 |
| 2024-07-24 | 67.800 | 67.800 | 67.800 | 67.800 | 67.800 | 0 |
| 2024-07-23 | 67.000 | 68.000 | 66.600 | 67.800 | 67.800 | 222,000 |
| 2024-07-22 | 67.100 | 67.100 | 65.700 | 67.000 | 67.000 | 150,000 |
| 2024-07-19 | 66.400 | 68.000 | 66.000 | 67.300 | 67.300 | 224,000 |
| 2024-07-18 | 67.200 | 67.200 | 65.600 | 66.300 | 66.300 | 274,000 |
| 2024-07-17 | 66.800 | 67.700 | 66.600 | 66.700 | 66.700 | 231,000 |
| 2024-07-16 | 69.500 | 69.500 | 66.800 | 66.800 | 66.800 | 681,000 |
| 2024-07-15 | 69.000 | 70.200 | 68.600 | 69.400 | 69.400 | 1,414,000 |
| 2024-07-12 | 69.000 | 70.500 | 67.200 | 68.800 | 68.800 | 1,183,000 |
| 2024-07-11 | 69.000 | 69.000 | 66.500 | 67.700 | 67.700 | 420,000 |
| 2024-07-10 | 68.900 | 69.000 | 68.300 | 69.000 | 69.000 | 168,000 |
| 2024-07-09 | 68.300 | 69.700 | 67.600 | 68.600 | 68.600 | 306,000 |
| 2024-07-08 | 68.000 | 68.800 | 67.500 | 68.600 | 68.600 | 270,000 |
| 2024-07-05 | 65.300 | 68.600 | 65.300 | 68.100 | 68.100 | 597,000 |
| 2024-07-04 | 65.000 | 65.800 | 64.400 | 65.100 | 65.100 | 260,000 |
| 2024-07-03 | 64.000 | 65.000 | 64.000 | 64.800 | 64.800 | 244,000 |
| 2024-07-02 | 63.900 | 64.200 | 63.400 | 63.500 | 63.500 | 125,000 |
| 2024-07-01 | 64.000 | 64.500 | 63.900 | 64.000 | 64.000 | 173,000 |
| 2024-06-28 | 62.200 | 63.600 | 62.000 | 63.300 | 63.300 | 212,000 |
| 2024-06-27 | 60.500 | 63.400 | 60.500 | 62.100 | 62.100 | 237,000 |
| 2024-06-26 | 62.100 | 62.300 | 59.100 | 60.900 | 60.900 | 469,000 |
| 2024-06-25 | 63.000 | 63.000 | 62.100 | 62.100 | 62.100 | 192,000 |
| 2024-06-24 | 63.200 | 63.300 | 62.400 | 63.200 | 63.200 | 89,000 |
| 2024-06-21 | 63.000 | 63.200 | 62.400 | 62.900 | 62.900 | 395,000 |
| 2024-06-20 | 63.100 | 63.700 | 62.400 | 63.000 | 63.000 | 271,000 |
| 2024-06-19 | 63.800 | 63.800 | 62.700 | 63.100 | 63.100 | 179,000 |
| 2024-06-18 | 64.000 | 64.600 | 63.600 | 63.600 | 63.600 | 160,000 |
| 2024-06-17 | 64.500 | 65.400 | 64.000 | 64.400 | 64.400 | 106,000 |
| 2024-06-14 | 65.600 | 65.700 | 63.800 | 64.500 | 64.500 | 205,000 |
| 2024-06-13 | 65.000 | 66.400 | 65.000 | 66.000 | 66.000 | 256,000 |
| 2024-06-12 | 66.200 | 66.600 | 64.300 | 64.300 | 64.300 | 240,000 |
| 2024-06-11 | 65.100 | 67.100 | 65.000 | 66.600 | 66.600 | 351,000 |
| 2024-06-07 | 62.600 | 65.100 | 62.600 | 65.100 | 65.100 | 249,000 |
| 2024-06-06 | 64.200 | 64.200 | 61.800 | 62.600 | 62.600 | 313,000 |
| 2024-06-05 | 63.500 | 64.200 | 63.100 | 64.200 | 64.200 | 60,000 |
| 2024-06-04 | 63.100 | 63.900 | 63.100 | 63.700 | 63.700 | 90,000 |
| 2024-06-03 | 64.300 | 64.300 | 62.900 | 63.100 | 63.100 | 106,000 |
| 2024-05-31 | 63.800 | 65.000 | 62.900 | 63.000 | 63.000 | 209,000 |
| 2024-05-30 | 65.600 | 66.500 | 62.500 | 62.900 | 62.900 | 353,000 |
| 2024-05-29 | 66.100 | 66.300 | 65.800 | 65.900 | 65.900 | 213,000 |
| 2024-05-28 | 66.700 | 66.900 | 66.400 | 66.400 | 66.400 | 94,000 |
| 2024-05-27 | 66.500 | 67.000 | 66.000 | 66.700 | 66.700 | 145,000 |
| 2024-05-24 | 66.600 | 67.400 | 66.100 | 66.300 | 66.300 | 116,000 |
| 2024-05-23 | 67.100 | 67.300 | 65.900 | 66.300 | 66.300 | 180,000 |
| 2024-05-22 | 66.200 | 66.700 | 66.000 | 66.200 | 66.200 | 157,000 |
| 2024-05-21 | 65.900 | 66.500 | 65.600 | 66.100 | 66.100 | 132,000 |
| 2024-05-20 | 67.200 | 67.200 | 66.000 | 66.100 | 66.100 | 188,000 |
| 2024-05-17 | 66.900 | 67.400 | 66.800 | 67.100 | 67.100 | 97,000 |
| 2024-05-16 | 66.300 | 67.200 | 66.000 | 67.200 | 67.200 | 143,000 |
| 2024-05-15 | 67.500 | 67.700 | 65.700 | 66.000 | 66.000 | 496,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-18 | 2.0117 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.