ATW Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	63.600	63.900	62.700	63.800	63.800	248,000
2024-02-02	64.700	64.800	63.000	63.500	63.500	313,000
2024-02-01	64.800	65.000	64.500	64.600	64.600	195,000
2024-01-31	64.800	64.900	64.500	64.800	64.800	192,000
2024-01-30	64.700	65.200	64.100	64.800	64.800	252,000
2024-01-29	63.600	65.200	63.600	64.700	64.700	611,000
2024-01-26	63.500	64.800	63.400	63.500	63.500	314,000
2024-01-25	64.000	64.000	63.200	63.400	63.400	181,000
2024-01-24	63.700	64.400	62.800	64.000	64.000	257,000
2024-01-23	64.400	64.500	63.500	63.700	63.700	203,000
2024-01-22	65.000	65.200	64.300	64.400	64.400	290,000
2024-01-19	64.800	65.000	64.500	64.800	64.800	247,000
2024-01-18	63.500	65.200	63.400	64.800	64.800	609,000
2024-01-17	64.000	64.500	63.100	63.600	63.600	448,000
2024-01-16	64.700	65.500	63.700	63.700	63.700	871,000
2024-01-15	63.400	65.400	63.400	65.000	65.000	637,063
2024-01-12	63.300	64.200	62.800	63.400	63.400	428,000
2024-01-11	60.000	63.500	60.000	63.200	63.200	670,000
2024-01-10	60.200	60.500	59.900	60.200	60.200	266,000
2024-01-09	61.600	62.100	59.900	60.100	60.100	940,000
2024-01-08	64.000	64.500	61.600	61.600	61.600	682,000
2024-01-05	63.600	64.700	63.500	64.000	64.000	572,000
2024-01-04	63.500	63.600	62.900	63.400	63.400	558,000
2024-01-03	63.500	64.300	62.700	63.500	63.500	366,000
2024-01-02	62.000	64.000	62.000	63.400	63.400	538,000
2023-12-29	65.000	65.000	61.200	62.400	62.400	2,143,000
2023-12-28	65.100	66.200	64.800	65.500	65.500	1,392,000
2023-12-27	62.700	65.400	62.100	64.900	64.900	1,654,000
2023-12-26	61.500	63.300	60.800	62.700	62.700	1,989,000
2023-12-25	60.400	61.900	60.400	61.400	61.400	1,036,000
2023-12-22	59.300	60.800	58.800	60.400	60.400	1,397,000
2023-12-21	58.500	59.400	58.400	59.000	59.000	542,000
2023-12-20	57.900	59.600	57.400	59.000	59.000	971,000
2023-12-19	57.100	57.800	56.400	57.800	57.800	517,000
2023-12-18	56.400	57.500	56.300	57.100	57.100	340,000
2023-12-15	55.800	56.300	55.300	56.300	56.300	287,000
2023-12-14	56.500	56.800	55.900	56.000	56.000	357,000
2023-12-13	60.000	61.000	55.700	56.100	56.100	2,166,000
2023-12-12	56.300	57.000	54.300	56.400	56.400	755,000
2023-12-11	55.100	56.400	54.900	55.000	55.000	169,000
2023-12-08	55.800	56.500	54.600	54.900	54.900	230,000
2023-12-07	57.000	57.800	55.700	55.700	55.700	779,000
2023-12-06	55.300	58.200	55.300	57.700	57.700	1,452,000
2023-12-05	55.400	55.500	53.800	55.100	55.100	577,000
2023-12-04	55.000	56.000	52.700	55.000	55.000	687,000
2023-12-01	55.100	57.500	55.100	56.000	56.000	898,000
2023-11-30	56.200	56.300	55.300	55.800	55.800	357,000
2023-11-29	57.000	57.000	55.700	55.700	55.700	348,000
2023-11-28	55.100	56.800	54.900	56.300	56.300	609,000
2023-11-27	54.700	55.800	53.600	54.900	54.900	454,000
2023-11-24	52.000	57.000	52.000	53.600	53.600	643,000
2023-11-23	52.800	52.800	51.900	52.000	52.000	92,000
2023-11-22	52.200	52.500	51.700	52.200	52.200	176,000
2023-11-21	52.000	52.300	51.000	52.200	52.200	247,000
2023-11-20	51.000	52.400	51.000	51.800	51.800	154,000
2023-11-17	51.900	53.800	50.400	51.000	51.000	693,000
2023-11-16	49.700	51.600	49.700	51.300	51.300	475,000
2023-11-15	47.900	49.600	47.400	49.150	49.150	468,000
2023-11-14	47.750	47.750	47.250	47.450	47.450	102,000
2023-11-13	46.600	47.850	46.600	47.100	47.100	247,000

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.