ATW Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	58.500	58.900	57.500	57.700	55.472	1,917,184
2023-02-15	59.400	59.400	58.500	58.500	56.241	741,787
2023-02-14	59.100	59.800	58.800	59.200	56.914	1,010,322
2023-02-13	59.900	59.900	58.400	58.800	56.530	730,762
2023-02-10	58.800	60.400	58.200	58.800	56.530	748,116
2023-02-09	59.600	60.500	58.500	58.800	56.530	1,649,670
2023-02-08	61.300	61.300	59.000	59.500	57.203	1,572,768
2023-02-07	62.900	62.900	61.000	61.000	58.645	902,163
2023-02-06	62.600	63.500	61.800	62.900	60.471	738,971
2023-02-03	63.900	63.900	62.500	62.600	60.183	463,135
2023-02-02	63.500	63.900	63.000	63.400	60.952	692,629
2023-02-01	63.600	63.600	62.400	63.000	60.567	459,179
2023-01-31	62.100	63.800	61.900	62.600	60.183	581,869
2023-01-30	62.300	62.700	61.200	61.900	59.510	616,836
2023-01-17	62.000	62.000	60.500	61.300	58.933	444,991
2023-01-16	61.000	62.000	60.900	62.000	59.606	438,107
2023-01-13	61.500	61.800	60.700	61.000	58.645	457,632
2023-01-12	60.700	61.500	60.200	61.000	58.645	695,031
2023-01-11	58.300	61.600	57.700	60.700	58.356	1,947,282
2023-01-10	58.700	59.400	58.300	58.300	56.049	285,447
2023-01-09	58.500	59.300	58.300	58.600	56.337	273,314
2023-01-06	58.800	59.100	58.300	58.700	56.434	180,437
2023-01-05	58.700	59.300	58.300	59.100	56.818	241,183
2023-01-04	58.800	59.600	58.300	58.400	56.145	300,849
2023-01-03	59.300	59.500	57.500	58.300	56.049	647,318
2022-12-30	61.900	62.500	60.200	60.200	57.876	370,839
2022-12-29	61.100	63.100	61.100	61.500	59.125	742,341
2022-12-28	60.000	64.400	59.900	60.800	58.452	1,047,832
2022-12-27	60.000	60.700	60.000	60.100	57.779	169,126
2022-12-26	60.300	60.500	59.700	60.000	57.683	224,750
2022-12-23	60.100	61.000	59.700	60.500	58.164	209,335
2022-12-22	60.400	60.800	60.200	60.300	57.972	182,474
2022-12-21	60.200	61.600	59.900	60.000	57.683	362,095
2022-12-20	62.900	64.300	60.000	60.000	57.683	518,977
2022-12-19	63.000	64.100	63.000	63.200	60.760	179,219
2022-12-16	63.200	64.100	62.800	63.300	60.856	324,590
2022-12-15	63.000	64.500	62.700	64.100	61.625	512,205
2022-12-14	63.300	63.800	62.600	62.900	60.471	539,198
2022-12-13	65.800	66.300	63.300	63.300	60.856	1,897,318
2022-12-12	65.151	65.815	63.065	64.867	62.362	807,917
2022-12-09	64.487	65.056	63.349	64.108	61.633	855,181
2022-12-08	65.625	65.720	63.349	63.349	60.903	1,252,770
2022-12-07	70.936	71.126	64.867	65.625	63.091	3,687,784
2022-12-06	64.487	70.177	64.392	69.039	66.374	3,567,571
2022-12-05	64.772	66.099	63.160	64.677	62.180	2,511,702
2022-12-02	59.746	65.720	59.271	64.772	62.271	4,331,650
2022-12-01	59.746	60.978	59.461	59.746	57.439	1,203,948
2022-11-30	59.461	60.125	58.702	59.177	56.892	653,972
2022-11-29	58.133	60.220	57.944	59.461	57.165	903,126
2022-11-28	57.659	58.892	57.659	58.608	56.345	344,876
2022-11-25	60.125	60.125	57.564	57.659	55.433	793,868
2022-11-24	58.323	59.935	58.228	59.461	57.165	844,904
2022-11-23	58.418	58.987	57.849	58.228	55.980	419,998
2022-11-22	57.659	58.228	57.375	57.849	55.615	349,340
2022-11-21	57.564	59.082	57.090	58.039	55.798	589,490
2022-11-18	59.556	59.840	56.901	56.995	54.795	1,337,116
2022-11-17	56.332	59.935	56.237	59.556	57.256	1,740,846
2022-11-16	56.711	57.944	55.857	56.142	53.974	590,784
2022-11-15	58.228	58.228	55.763	56.711	54.521	696,149
2022-11-14	57.375	58.039	56.237	57.375	55.159	1,112,224

← NewerPage 16 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.