ATW Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	75.867	76.626	75.867	76.626	73.667	559,827
2022-08-16	73.496	75.298	73.496	75.203	72.300	420,020
2022-08-15	74.919	74.919	73.022	73.496	70.659	411,909
2022-08-12	73.971	73.971	72.643	73.496	70.659	649,795
2022-08-11	73.971	75.867	72.264	74.919	72.026	5,580,661
2022-08-10	74.634	76.152	73.971	73.971	71.114	2,437,600
2022-08-09	76.531	80.609	74.065	74.824	71.935	11,512,135
2022-08-08	75.867	77.669	74.634	75.583	72.664	5,964,499
2022-08-05	71.600	76.531	71.126	76.531	73.576	5,378,391
2022-08-04	70.651	72.169	65.910	69.608	66.921	1,603,623
2022-08-03	72.264	73.876	70.651	70.651	67.923	908,993
2022-08-02	74.065	75.014	71.505	73.022	70.203	1,808,993
2022-08-01	75.393	78.143	74.729	75.488	72.573	4,161,283
2022-07-29	74.729	75.678	73.117	74.350	71.479	1,053,806
2022-07-28	75.772	76.626	72.548	73.686	70.841	1,808,705
2022-07-27	68.755	76.057	68.755	75.298	72.391	2,545,390
2022-07-26	72.358	72.358	70.367	70.367	67.650	589,751
2022-07-25	71.884	73.307	71.220	72.358	69.565	960,213
2022-07-22	75.867	75.962	72.169	72.169	69.382	1,652,264
2022-07-21	75.867	76.342	74.350	75.393	72.482	1,425,632
2022-07-20	76.436	77.954	73.117	76.342	73.394	3,717,359
2022-07-19	72.358	77.764	72.074	75.867	72.938	5,196,443
2022-07-18	69.608	75.298	69.608	73.022	70.203	6,067,053
2022-07-15	69.229	69.893	68.470	68.470	65.826	634,364
2022-07-14	65.436	68.470	65.436	68.470	65.826	145,504
2022-07-13	68.281	68.281	66.479	66.668	64.094	220,069
2022-07-12	62.591	65.436	62.306	65.436	62.909	340,788
2022-07-11	66.384	67.332	64.582	64.582	62.088	541,042
2022-07-08	70.557	72.074	68.375	68.375	65.735	596,224
2022-07-07	68.281	70.557	66.858	70.557	67.832	338,751
2022-07-06	70.651	70.651	66.574	66.574	64.003	239,508
2022-07-05	67.332	69.229	67.332	69.229	66.556	438,177
2022-07-04	63.160	65.151	62.401	65.151	62.635	466,563
2022-07-01	69.703	71.789	62.875	63.065	60.630	3,040,204
2022-06-30	76.436	76.531	69.513	69.513	66.829	2,919,761
2022-06-29	72.169	78.712	72.169	76.816	73.850	3,882,425
2022-06-28	72.074	74.445	71.600	73.022	70.203	1,479,994
2022-06-27	69.988	72.927	68.755	72.074	69.291	2,044,776
2022-06-24	68.755	70.936	68.186	69.988	67.285	1,793,348
2022-06-23	68.375	72.074	67.143	69.419	66.738	2,574,789
2022-06-22	71.220	72.738	66.384	67.617	65.006	2,888,536
2022-06-21	74.445	79.661	67.048	71.884	69.109	7,615,581
2022-06-20	83.359	83.454	73.307	73.307	70.476	2,103,907
2022-06-17	77.954	81.747	75.867	81.368	78.226	2,010,295
2022-06-16	84.213	84.877	79.850	80.514	77.405	1,585,261
2022-06-15	84.402	84.971	80.988	82.032	78.864	1,064,041
2022-06-14	84.877	86.299	81.747	83.739	80.505	1,347,267
2022-06-13	81.557	88.196	81.557	85.540	82.238	2,000,956
2022-06-10	81.368	85.635	81.368	85.351	82.055	1,605,924
2022-06-09	77.385	82.126	77.385	81.557	78.408	1,458,310
2022-06-08	77.005	78.807	76.531	77.290	74.306	1,030,059
2022-06-07	75.203	78.712	73.307	78.238	75.217	2,106,249
2022-06-06	86.299	87.532	74.919	75.203	72.300	10,442,332
2022-06-02	80.894	85.351	77.195	83.170	79.958	10,194,087
2022-06-01	72.453	78.807	72.264	78.807	75.764	3,806,697
2022-05-31	70.557	72.738	69.324	71.695	68.926	2,479,672
2022-05-30	68.091	70.841	67.617	68.565	65.918	1,998,869
2022-05-27	67.427	71.126	62.780	67.617	65.006	5,863,261
2022-05-26	61.832	66.479	60.504	66.099	63.547	2,729,171
2022-05-25	57.470	60.599	57.470	60.504	58.168	1,511,126

← NewerPage 18 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.