ATW Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	50.200	51.400	50.000	50.000	50.000	208,000
2023-08-14	51.200	53.500	50.300	51.000	51.000	694,000
2023-08-11	48.000	52.800	48.000	51.900	51.900	1,306,000
2023-08-10	48.650	48.650	48.000	48.000	48.000	419,000
2023-08-09	49.100	49.100	48.050	48.650	48.650	198,000
2023-08-08	49.000	49.050	48.300	48.850	48.850	254,000
2023-08-07	48.700	49.050	48.200	49.050	49.050	86,000
2023-08-04	48.000	49.100	47.150	48.700	48.700	187,000
2023-08-03	47.350	47.350	47.350	47.350	47.350	0
2023-08-02	47.650	47.650	47.200	47.350	47.350	242,000
2023-08-01	47.800	48.400	47.400	47.650	47.650	179,000
2023-07-31	48.750	48.750	47.550	47.950	47.950	171,000
2023-07-28	48.400	48.400	47.300	48.050	48.050	277,000
2023-07-27	47.400	48.700	47.400	47.700	47.700	183,000
2023-07-26	48.200	48.250	47.600	47.800	47.800	128,000
2023-07-25	47.400	48.300	47.000	48.000	48.000	387,000
2023-07-24	49.150	49.150	47.400	47.400	47.400	731,000
2023-07-21	49.800	49.800	48.900	49.150	49.150	318,000
2023-07-20	50.400	50.700	50.200	50.300	50.300	100,000
2023-07-19	49.100	51.500	49.100	50.200	50.200	381,000
2023-07-18	50.100	50.700	48.500	48.750	48.750	889,000
2023-07-17	51.800	52.700	50.900	52.100	50.088	553,000
2023-07-14	51.800	52.200	51.200	51.800	49.800	342,880
2023-07-13	51.800	52.700	51.600	51.700	49.704	251,248
2023-07-12	53.800	53.800	50.100	51.700	49.704	1,265,051
2023-07-11	55.900	56.200	53.100	53.300	51.242	1,071,513
2023-07-10	55.900	57.800	55.600	55.900	53.742	1,145,914
2023-07-07	56.400	56.400	54.600	55.900	53.742	596,979
2023-07-06	57.000	57.000	55.700	56.000	53.838	878,097
2023-07-05	58.900	58.900	56.800	57.000	54.799	797,555
2023-07-04	58.100	58.800	57.200	58.600	56.337	940,434
2023-07-03	57.200	58.600	57.200	57.900	55.664	1,137,183
2023-06-30	56.700	57.800	56.200	56.800	54.607	605,572
2023-06-29	56.300	57.000	56.000	56.100	53.934	354,437
2023-06-28	56.400	57.600	56.400	56.500	54.318	286,320
2023-06-27	58.000	58.000	56.600	56.700	54.511	418,843
2023-06-26	57.500	58.000	56.800	57.200	54.991	276,767
2023-06-21	57.700	57.900	57.200	57.900	55.664	380,267
2023-06-20	56.800	58.000	55.700	57.700	55.472	850,786
2023-06-19	57.500	57.500	56.300	56.400	54.222	587,578
2023-06-16	57.700	58.500	56.500	57.700	55.472	805,135
2023-06-15	56.700	57.600	56.100	57.500	55.280	588,999
2023-06-14	58.500	58.500	56.000	56.700	54.511	1,429,372
2023-06-13	58.800	59.500	57.500	58.100	55.857	605,775
2023-06-12	59.900	60.100	57.800	58.200	55.953	1,161,163
2023-06-09	58.900	60.900	58.500	59.600	57.299	872,086
2023-06-08	57.600	59.300	57.200	58.600	56.337	764,437
2023-06-07	58.200	59.400	57.100	57.800	55.568	1,332,116
2023-06-06	63.000	63.000	57.100	58.000	55.761	3,540,214
2023-06-05	63.000	63.800	62.400	62.600	60.183	999,868
2023-06-02	63.800	64.800	63.000	63.000	60.567	1,600,227
2023-06-01	62.200	64.000	62.100	63.700	61.240	1,487,181
2023-05-31	61.500	63.500	61.500	62.500	60.087	1,676,375
2023-05-30	61.100	61.500	60.400	61.200	58.837	612,230
2023-05-29	60.200	61.400	60.200	60.800	58.452	749,937
2023-05-26	61.000	62.200	58.700	60.100	57.779	2,182,678
2023-05-25	63.000	64.100	59.500	60.200	57.876	3,589,377
2023-05-24	63.000	64.800	62.800	63.600	61.144	2,788,618
2023-05-23	61.300	63.500	61.100	63.200	60.760	2,476,668
2023-05-22	60.000	62.500	59.900	61.700	59.318	4,372,674

← NewerPage 14 of 21 · 1,227 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.