ATW Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 68.400 | 68.800 | 67.200 | 67.400 | 67.400 | 248,000 |
| 2024-05-13 | 69.700 | 70.100 | 68.400 | 68.400 | 68.400 | 488,000 |
| 2024-05-10 | 70.400 | 70.400 | 69.100 | 70.000 | 70.000 | 206,000 |
| 2024-05-09 | 69.800 | 70.900 | 69.300 | 70.000 | 70.000 | 206,000 |
| 2024-05-08 | 68.700 | 70.000 | 68.700 | 69.900 | 69.900 | 154,000 |
| 2024-05-07 | 68.000 | 69.400 | 68.000 | 68.700 | 68.700 | 281,000 |
| 2024-05-06 | 68.300 | 68.300 | 67.700 | 68.100 | 68.100 | 175,000 |
| 2024-05-03 | 69.000 | 69.000 | 68.000 | 68.100 | 68.100 | 298,000 |
| 2024-05-02 | 68.200 | 69.400 | 67.600 | 68.900 | 68.900 | 202,000 |
| 2024-04-30 | 67.000 | 69.500 | 67.000 | 68.200 | 68.200 | 452,000 |
| 2024-04-29 | 70.400 | 70.400 | 66.900 | 66.900 | 66.900 | 1,053,000 |
| 2024-04-26 | 69.900 | 72.300 | 69.100 | 70.200 | 70.200 | 738,000 |
| 2024-04-25 | 72.600 | 72.600 | 69.300 | 70.100 | 70.100 | 739,000 |
| 2024-04-24 | 71.600 | 73.300 | 65.300 | 71.700 | 71.700 | 2,795,000 |
| 2024-04-23 | 74.000 | 74.800 | 71.900 | 72.300 | 72.300 | 862,000 |
| 2024-04-22 | 74.600 | 75.000 | 72.500 | 72.600 | 72.600 | 1,212,000 |
| 2024-04-19 | 74.000 | 75.200 | 70.000 | 73.400 | 73.400 | 1,369,000 |
| 2024-04-18 | 71.800 | 75.000 | 71.800 | 74.200 | 74.200 | 2,146,000 |
| 2024-04-17 | 68.900 | 71.800 | 68.900 | 71.700 | 71.700 | 2,169,000 |
| 2024-04-16 | 67.800 | 68.900 | 67.400 | 68.500 | 68.500 | 968,000 |
| 2024-04-15 | 67.600 | 68.300 | 67.000 | 68.100 | 68.100 | 513,000 |
| 2024-04-12 | 66.900 | 68.500 | 66.900 | 68.100 | 68.100 | 874,000 |
| 2024-04-11 | 66.000 | 67.000 | 66.000 | 66.900 | 66.900 | 500,000 |
| 2024-04-10 | 66.200 | 66.700 | 65.600 | 66.300 | 66.300 | 235,000 |
| 2024-04-09 | 66.100 | 67.000 | 66.000 | 66.400 | 66.400 | 286,000 |
| 2024-04-08 | 66.200 | 66.500 | 65.500 | 66.100 | 66.100 | 298,000 |
| 2024-04-03 | 66.000 | 66.900 | 65.700 | 66.600 | 66.600 | 189,000 |
| 2024-04-02 | 65.900 | 66.600 | 65.900 | 66.500 | 66.500 | 266,000 |
| 2024-04-01 | 66.200 | 66.200 | 65.500 | 65.900 | 65.900 | 237,000 |
| 2024-03-29 | 66.400 | 66.500 | 65.000 | 65.600 | 65.600 | 356,000 |
| 2024-03-28 | 65.200 | 67.400 | 64.900 | 66.300 | 66.300 | 817,000 |
| 2024-03-27 | 65.100 | 65.500 | 64.900 | 65.300 | 65.300 | 265,000 |
| 2024-03-26 | 64.800 | 64.800 | 64.800 | 64.800 | 64.800 | 317,205 |
| 2024-03-25 | 65.100 | 65.300 | 64.400 | 64.800 | 64.800 | 266,000 |
| 2024-03-22 | 64.800 | 65.800 | 64.400 | 65.100 | 65.100 | 232,000 |
| 2024-03-21 | 64.500 | 65.300 | 64.000 | 65.200 | 65.200 | 308,000 |
| 2024-03-20 | 64.300 | 64.300 | 64.300 | 64.300 | 64.300 | 165,771 |
| 2024-03-19 | 65.100 | 65.600 | 64.200 | 64.300 | 64.300 | 475,000 |
| 2024-03-18 | 63.900 | 63.900 | 63.900 | 63.900 | 63.900 | 160,499 |
| 2024-03-15 | 65.200 | 65.200 | 63.400 | 63.900 | 63.900 | 262,000 |
| 2024-03-14 | 63.500 | 66.700 | 63.200 | 65.700 | 65.700 | 592,000 |
| 2024-03-13 | 65.800 | 65.800 | 62.800 | 63.900 | 63.900 | 916,000 |
| 2024-03-12 | 62.000 | 67.000 | 61.700 | 65.400 | 65.400 | 1,311,000 |
| 2024-03-11 | 61.400 | 62.800 | 61.000 | 61.500 | 61.500 | 470,000 |
| 2024-03-08 | 62.900 | 63.500 | 60.700 | 61.400 | 61.400 | 881,000 |
| 2024-03-07 | 66.200 | 66.200 | 62.100 | 62.900 | 62.900 | 1,596,000 |
| 2024-03-06 | 66.800 | 67.500 | 66.000 | 66.000 | 66.000 | 523,000 |
| 2024-03-05 | 67.300 | 68.000 | 64.600 | 67.000 | 67.000 | 1,652,000 |
| 2024-03-04 | 68.000 | 68.700 | 66.900 | 67.000 | 67.000 | 821,000 |
| 2024-03-01 | 69.000 | 69.000 | 66.800 | 67.500 | 67.500 | 846,000 |
| 2024-02-29 | 68.600 | 69.500 | 68.200 | 68.600 | 68.600 | 350,000 |
| 2024-02-27 | 69.600 | 69.600 | 67.200 | 68.600 | 68.600 | 1,358,000 |
| 2024-02-26 | 68.400 | 72.200 | 68.100 | 69.500 | 69.500 | 2,913,000 |
| 2024-02-23 | 66.000 | 70.700 | 66.000 | 67.700 | 67.700 | 4,087,000 |
| 2024-02-22 | 64.600 | 65.700 | 63.700 | 65.500 | 65.500 | 483,000 |
| 2024-02-21 | 65.500 | 66.600 | 64.400 | 64.600 | 64.600 | 581,000 |
| 2024-02-20 | 68.000 | 68.000 | 62.100 | 65.900 | 65.900 | 2,849,000 |
| 2024-02-19 | 69.000 | 70.300 | 67.800 | 67.800 | 67.800 | 1,581,000 |
| 2024-02-16 | 67.000 | 71.000 | 65.600 | 69.000 | 69.000 | 2,441,000 |
| 2024-02-15 | 64.000 | 67.500 | 63.000 | 66.000 | 66.000 | 651,000 |
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.