ATW Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	56.000	59.900	55.600	59.900	57.587	4,989,624
2023-05-18	56.400	56.400	55.200	55.500	53.357	1,037,444
2023-05-17	56.100	56.300	55.300	55.600	53.453	926,285
2023-05-16	56.000	57.000	55.400	55.600	53.453	1,479,529
2023-05-15	56.000	57.500	55.100	56.200	54.030	3,201,217
2023-05-12	54.100	56.700	52.000	56.600	54.415	4,631,609
2023-05-11	54.100	57.500	54.100	54.900	52.780	9,145,006
2023-05-10	52.200	56.500	51.600	54.500	52.396	8,674,591
2023-05-09	48.850	52.800	48.850	52.200	50.184	4,541,212
2023-05-08	48.000	49.100	48.000	48.850	46.964	883,319
2023-05-05	47.900	48.400	47.100	47.950	46.099	480,664
2023-05-04	47.400	48.400	46.700	47.950	46.099	535,386
2023-05-03	48.150	48.850	46.500	47.400	45.570	1,300,513
2023-05-02	50.100	50.400	48.900	49.000	47.108	760,045
2023-04-28	48.600	50.200	48.600	50.100	48.166	1,193,538
2023-04-27	48.100	48.950	48.100	48.450	46.579	210,549
2023-04-26	47.550	48.800	47.550	48.700	46.820	362,314
2023-04-25	48.700	48.700	47.650	47.850	46.002	669,412
2023-04-24	48.550	49.100	48.300	48.600	46.724	219,566
2023-04-21	49.050	49.050	48.150	48.750	46.868	518,228
2023-04-20	49.500	50.200	48.650	49.050	47.156	1,354,376
2023-04-19	48.400	49.200	48.100	48.800	46.916	853,202
2023-04-18	49.050	49.600	48.250	48.400	46.531	786,255
2023-04-17	48.900	50.300	48.700	49.050	47.156	1,508,906
2023-04-14	46.950	49.200	46.950	48.900	47.012	1,569,095
2023-04-13	46.950	47.500	46.300	46.750	44.945	889,167
2023-04-12	46.250	47.400	45.300	46.700	44.897	1,292,576
2023-04-11	42.100	46.600	42.100	46.350	44.560	3,825,034
2023-04-10	45.350	46.700	45.250	46.450	44.657	1,011,512
2023-04-07	46.100	46.200	44.950	44.950	43.214	1,431,358
2023-04-06	47.450	47.450	45.300	45.500	43.743	1,743,027
2023-03-31	48.800	48.900	47.450	47.450	45.618	971,560
2023-03-30	48.600	48.800	48.100	48.600	46.724	386,292
2023-03-29	48.200	48.900	47.800	48.100	46.243	318,014
2023-03-28	49.350	49.900	47.800	48.100	46.243	825,866
2023-03-27	49.000	49.400	48.100	49.250	47.348	1,259,535
2023-03-24	49.900	50.100	49.000	49.000	47.108	631,131
2023-03-23	50.300	50.900	49.750	49.800	47.877	995,504
2023-03-22	49.900	51.400	49.100	51.100	49.127	1,731,145
2023-03-21	47.600	49.350	47.600	49.200	47.300	925,145
2023-03-20	46.800	48.750	46.600	47.250	45.426	1,282,541
2023-03-17	47.800	48.450	46.950	47.000	45.185	1,120,930
2023-03-16	48.500	49.300	47.500	47.600	45.762	1,181,821
2023-03-15	51.500	51.500	49.100	49.100	47.204	1,820,542
2023-03-14	50.500	52.600	49.900	50.900	48.935	1,220,628
2023-03-13	53.000	53.000	50.500	50.700	48.742	1,722,240
2023-03-10	55.700	55.900	53.500	53.700	51.627	1,364,473
2023-03-09	55.500	56.400	55.500	55.800	53.645	658,132
2023-03-08	56.200	56.400	55.400	55.500	53.357	665,977
2023-03-07	56.600	57.200	56.000	56.200	54.030	862,728
2023-03-06	56.400	57.100	56.000	56.600	54.415	847,974
2023-03-03	56.800	57.500	55.900	56.000	53.838	2,039,548
2023-03-02	55.300	56.000	53.400	56.000	53.838	1,365,556
2023-03-01	57.000	57.000	55.300	55.300	53.165	1,373,905
2023-02-24	57.600	58.000	57.000	57.100	54.895	503,970
2023-02-23	57.400	58.100	57.000	57.400	55.184	1,499,910
2023-02-22	57.000	57.600	56.800	57.300	55.088	1,164,369
2023-02-21	57.100	58.700	56.900	57.500	55.280	2,325,095
2023-02-20	57.800	58.500	56.600	57.300	55.088	2,411,636
2023-02-17	59.400	59.400	58.000	58.500	56.241	1,410,940

← NewerPage 15 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.