ATW Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	46.250	46.800	45.800	46.600	46.600	160,000
2023-11-09	46.550	46.900	46.000	46.200	46.200	66,000
2023-11-08	45.200	46.550	45.200	46.250	46.250	307,000
2023-11-07	45.400	45.750	45.000	45.100	45.100	97,000
2023-11-06	46.350	46.350	45.250	45.400	45.400	117,000
2023-11-03	45.500	46.000	44.800	46.000	46.000	85,000
2023-11-02	45.650	45.800	45.000	45.450	45.450	71,000
2023-11-01	48.550	48.550	45.150	45.250	45.250	424,000
2023-10-31	44.800	45.350	44.000	44.150	44.150	64,000
2023-10-30	45.750	46.000	44.850	44.850	44.850	115,000
2023-10-27	43.850	45.800	43.800	45.200	45.200	166,000
2023-10-26	43.600	44.550	43.500	44.000	44.000	110,000
2023-10-25	42.750	45.000	42.750	43.950	43.950	152,000
2023-10-24	43.600	43.950	42.450	42.750	42.750	156,000
2023-10-23	43.600	46.000	43.050	43.200	43.200	606,000
2023-10-20	42.450	45.450	41.000	44.850	44.850	1,099,000
2023-10-19	42.650	43.150	40.300	41.350	41.350	715,000
2023-10-18	45.000	45.000	42.600	42.600	42.600	296,000
2023-10-17	45.050	45.450	44.600	44.700	44.700	59,000
2023-10-16	44.750	45.000	44.750	44.750	44.750	70,000
2023-10-13	45.800	45.800	45.050	45.100	45.100	63,000
2023-10-12	45.350	45.950	43.800	45.050	45.050	206,000
2023-10-11	46.650	46.800	45.300	45.300	45.300	298,000
2023-10-06	46.900	47.350	46.400	46.800	46.800	137,000
2023-10-05	45.150	46.600	45.150	46.000	46.000	119,000
2023-10-04	46.150	46.150	45.000	45.400	45.400	204,000
2023-10-03	46.800	47.100	46.050	46.150	46.150	253,000
2023-10-02	47.750	47.750	46.450	46.450	46.450	410,000
2023-09-28	47.000	47.800	46.700	46.900	46.900	973,000
2023-09-27	46.000	47.250	45.900	46.650	46.650	948,000
2023-09-26	49.050	49.400	45.400	45.800	45.800	3,295,000
2023-09-25	54.800	54.800	49.950	49.950	49.950	4,941,000
2023-09-22	54.500	56.600	54.500	55.500	55.500	362,000
2023-09-21	54.800	54.800	53.500	54.500	54.500	202,000
2023-09-20	55.000	56.000	54.500	54.500	54.500	176,000
2023-09-19	55.500	55.700	54.800	54.800	54.800	105,000
2023-09-18	55.700	56.500	55.500	55.500	55.500	148,000
2023-09-15	55.300	55.500	55.000	55.400	55.400	302,000
2023-09-14	56.200	56.200	55.100	55.200	55.200	112,000
2023-09-13	56.500	56.500	54.700	54.800	54.800	239,000
2023-09-12	55.000	55.900	54.100	55.000	55.000	374,000
2023-09-11	56.200	57.300	55.500	55.700	55.700	425,000
2023-09-08	57.700	57.900	55.500	55.600	55.600	667,000
2023-09-07	55.000	57.700	55.000	56.800	56.800	856,000
2023-09-06	54.900	55.500	54.600	54.700	54.700	188,000
2023-09-05	56.800	56.800	55.100	55.200	55.200	141,000
2023-09-04	55.000	56.400	54.700	56.100	56.100	354,000
2023-09-01	56.100	56.500	55.100	55.500	55.500	333,000
2023-08-31	57.000	58.000	56.400	56.500	56.500	536,000
2023-08-30	56.700	57.200	56.400	56.700	56.700	266,000
2023-08-29	57.300	57.300	56.300	56.700	56.700	328,000
2023-08-28	56.300	57.300	55.800	56.500	56.500	617,000
2023-08-25	53.100	57.900	53.100	56.500	56.500	1,921,000
2023-08-24	54.300	54.500	53.200	53.600	53.600	463,000
2023-08-23	53.600	54.100	53.200	54.000	54.000	245,000
2023-08-22	53.400	54.400	52.800	53.600	53.600	508,000
2023-08-21	52.400	53.800	51.900	53.400	53.400	557,000
2023-08-18	50.800	54.800	50.100	51.900	51.900	1,078,000
2023-08-17	48.500	50.800	48.500	50.200	50.200	331,000
2023-08-16	50.000	50.000	48.150	49.350	49.350	331,000

← NewerPage 13 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.