ATW Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	55.099	59.746	55.099	58.133	55.889	1,243,015
2022-05-23	56.426	57.375	53.866	55.099	52.971	838,087
2022-05-20	56.521	56.901	55.383	56.142	53.974	683,783
2022-05-19	55.952	57.375	55.193	56.521	54.339	1,431,388
2022-05-18	54.340	56.426	53.581	56.426	54.248	1,703,979
2022-05-17	51.874	54.530	50.452	54.245	52.151	2,130,169
2022-05-16	50.167	52.728	49.693	51.495	49.507	2,217,233
2022-05-13	47.891	49.503	47.796	49.503	47.592	902,915
2022-05-12	45.046	48.555	45.046	47.180	45.358	750,219
2022-05-11	49.503	50.452	46.469	46.611	44.811	1,562,970
2022-05-10	47.085	49.029	46.469	48.555	46.680	763,843
2022-05-09	47.891	48.934	46.137	47.085	45.267	723,085
2022-05-06	44.951	47.891	44.951	47.180	45.358	1,258,492
2022-05-05	46.421	46.943	44.714	45.995	44.219	806,159
2022-05-04	44.098	45.663	44.098	45.520	43.763	432,562
2022-05-03	44.003	46.184	44.003	44.050	42.350	921,951
2022-04-29	41.632	44.525	41.632	44.050	42.350	473,950
2022-04-28	41.727	42.249	40.779	41.632	40.025	233,432
2022-04-27	41.822	42.486	40.210	41.632	40.025	460,903
2022-04-26	41.822	42.675	41.395	41.822	40.207	246,845
2022-04-25	42.106	42.106	38.408	41.348	39.751	695,634
2022-04-22	42.675	42.960	42.012	42.106	40.481	237,427
2022-04-21	42.818	43.292	42.391	42.818	41.164	265,928
2022-04-20	44.003	44.525	42.770	42.818	41.164	323,126
2022-04-19	43.671	44.951	43.055	43.624	41.939	464,858
2022-04-18	42.865	43.292	41.727	42.581	40.936	284,803
2022-04-15	42.059	42.960	42.012	42.249	40.617	252,076
2022-04-14	44.762	47.370	42.723	42.865	41.210	1,409,166
2022-04-13	41.585	45.426	41.585	44.572	42.851	889,386
2022-04-12	46.469	46.801	41.585	41.585	39.979	1,993,628
2022-04-11	45.236	46.469	44.619	46.184	44.401	644,044
2022-04-08	44.003	45.046	43.481	45.046	43.307	622,027
2022-04-07	44.050	44.477	43.339	43.481	41.803	620,643
2022-04-06	42.675	43.908	42.675	43.908	42.213	545,693
2022-04-01	42.391	43.197	41.680	42.581	40.936	532,202
2022-03-31	41.063	42.960	41.063	42.486	40.845	686,205
2022-03-30	41.537	42.012	40.542	41.632	40.025	751,641
2022-03-29	40.589	41.727	40.399	40.826	39.250	649,330
2022-03-28	38.598	40.731	38.550	39.973	38.429	502,668
2022-03-25	38.455	39.593	38.455	39.072	37.563	445,774
2022-03-24	38.787	39.261	38.503	38.645	37.153	329,316
2022-03-23	38.408	39.783	38.408	38.787	37.290	690,226
2022-03-22	38.455	38.692	37.744	38.408	36.925	319,505
2022-03-21	36.748	38.408	36.653	38.313	36.834	766,151
2022-03-18	37.033	37.033	36.037	36.274	34.873	201,721
2022-03-17	36.748	37.175	36.464	36.985	35.557	259,515
2022-03-16	36.796	36.796	36.037	36.132	34.737	159,418
2022-03-15	36.274	36.891	36.037	36.132	34.737	336,033
2022-03-14	35.942	37.886	35.942	36.274	34.873	440,296
2022-03-11	35.373	35.942	35.278	35.515	34.144	278,270
2022-03-10	34.567	35.753	34.567	35.231	33.871	402,482
2022-03-09	35.089	35.089	33.856	33.951	32.640	374,587
2022-03-08	35.184	35.895	34.235	34.283	32.959	517,330
2022-03-07	34.330	35.326	32.718	35.089	33.734	988,364
2022-03-04	34.520	35.610	34.140	34.330	33.004	1,286,275
2022-03-03	37.412	37.412	33.714	34.994	33.643	3,668,583
2022-03-02	38.882	38.882	37.365	37.412	35.968	1,168,409
2022-03-01	38.882	39.641	38.692	38.882	37.381	628,493
2022-02-25	37.460	39.167	36.891	38.882	37.381	1,031,290
2022-02-24	37.791	40.115	37.222	37.317	35.876	1,772,018

← NewerPage 19 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.