ATW Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	60.030	60.884	56.521	57.659	55.433	2,598,901
2022-11-10	59.461	60.978	59.271	59.651	57.347	721,695
2022-11-09	60.504	61.547	59.271	59.651	57.347	1,076,948
2022-11-08	60.315	61.073	58.987	58.987	56.709	635,357
2022-11-07	61.547	62.401	59.366	59.651	57.347	1,346,481
2022-11-04	57.090	62.496	57.090	60.884	58.533	1,700,176
2022-11-03	56.142	59.271	55.952	57.470	55.250	933,185
2022-11-02	56.616	57.849	56.047	56.995	54.795	636,954
2022-11-01	55.952	57.849	54.055	56.616	54.430	2,745,559
2022-10-31	51.116	55.668	49.978	55.668	53.518	1,480,127
2022-10-28	55.763	56.047	50.641	50.641	48.686	1,721,872
2022-10-27	55.573	56.332	55.383	56.237	54.065	573,889
2022-10-26	56.901	57.280	55.857	55.857	53.701	275,449
2022-10-25	57.944	58.513	56.616	56.616	54.430	364,827
2022-10-24	58.797	59.840	57.849	57.849	55.615	376,999
2022-10-21	59.082	59.082	57.849	58.133	55.889	230,141
2022-10-20	58.323	58.797	56.995	58.608	56.345	377,726
2022-10-19	59.746	60.220	58.228	58.418	56.162	421,320
2022-10-18	60.978	61.453	59.461	59.461	57.165	548,506
2022-10-17	60.030	60.315	58.228	59.271	56.983	702,962
2022-10-14	62.116	62.591	60.694	60.789	58.442	941,680
2022-10-13	61.547	62.685	60.599	60.599	58.259	1,984,280
2022-10-12	60.599	62.401	58.513	61.547	59.171	900,031
2022-10-11	60.884	60.884	58.608	59.082	56.800	980,135
2022-10-07	61.642	62.401	60.884	60.884	58.533	412,518
2022-10-06	62.306	62.780	60.884	61.358	58.989	606,654
2022-10-05	62.022	63.065	61.263	61.927	59.536	2,241,630
2022-10-04	61.642	62.116	60.409	61.547	59.171	555,461
2022-10-03	61.073	62.591	59.746	60.125	57.803	1,692,607
2022-09-30	56.995	61.168	56.332	61.073	58.715	1,183,089
2022-09-29	60.789	62.116	59.651	59.651	57.347	1,173,650
2022-09-28	63.729	63.823	57.564	58.133	55.889	2,114,288
2022-09-27	64.961	66.005	62.116	63.160	60.721	1,586,332
2022-09-26	68.375	68.375	63.823	64.961	62.453	1,225,483
2022-09-23	70.082	71.031	68.944	69.513	66.829	722,458
2022-09-22	71.126	71.600	69.798	70.462	67.741	556,460
2022-09-21	71.315	72.358	71.220	71.505	68.744	413,990
2022-09-20	71.126	72.264	69.893	72.074	69.291	869,853
2022-09-19	70.651	71.695	67.806	70.272	67.559	2,436,222
2022-09-16	75.393	77.005	71.126	71.126	68.379	3,466,664
2022-09-15	77.574	78.712	75.962	75.962	73.029	1,573,654
2022-09-14	75.014	78.049	74.919	77.385	74.397	1,865,823
2022-09-13	80.135	80.135	77.290	77.385	74.397	3,567,878
2022-09-12	78.333	79.376	77.195	78.902	75.855	1,824,669
2022-09-08	78.807	80.135	78.523	79.187	76.129	2,273,212
2022-09-07	78.807	80.135	77.005	79.661	76.585	2,209,771
2022-09-06	77.290	80.514	76.911	80.135	77.041	3,984,598
2022-09-05	76.057	78.143	75.962	77.290	74.306	2,377,638
2022-09-02	78.238	79.187	74.729	76.436	73.485	4,615,187
2022-09-01	81.273	89.713	75.867	77.669	74.670	22,151,115
2022-08-31	81.273	84.971	80.514	81.557	78.408	5,138,448
2022-08-30	77.764	84.213	77.764	81.842	78.682	6,076,816
2022-08-29	75.772	80.135	75.203	77.574	74.579	2,092,156
2022-08-26	83.170	84.497	76.911	77.764	74.761	5,718,560
2022-08-25	82.790	82.790	81.557	81.557	78.408	568,389
2022-08-24	82.316	82.506	80.609	81.557	78.408	787,746
2022-08-23	79.376	81.557	79.376	81.557	78.408	514,767
2022-08-22	78.807	80.325	78.807	79.376	76.311	341,136
2022-08-19	80.609	80.609	77.859	79.376	76.311	669,326
2022-08-18	77.100	80.135	77.100	80.135	77.041	996,385

← NewerPage 17 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.