ATW Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	37.270	38.692	37.270	38.408	36.925	622,299
2022-02-22	39.167	39.167	36.843	37.175	35.740	1,240,260
2022-02-21	37.507	39.167	37.507	39.167	37.654	754,826
2022-02-18	37.934	38.360	37.697	37.934	36.469	491,313
2022-02-17	38.313	39.736	37.697	37.886	36.423	1,061,265
2022-02-16	38.598	39.167	37.697	37.839	36.378	760,016
2022-02-15	36.511	40.162	36.511	37.365	35.922	1,723,414
2022-02-14	36.985	37.886	36.369	36.511	35.101	629,960
2022-02-11	38.029	38.313	36.985	37.365	35.922	747,911
2022-02-10	37.460	38.692	36.796	38.076	36.606	835,944
2022-02-09	36.796	38.218	35.942	37.791	36.332	2,748,427
2022-02-08	33.666	36.653	33.666	36.653	35.238	2,678,489
2022-02-07	33.192	34.188	32.718	33.334	32.047	639,411
2022-01-26	29.399	32.718	29.399	32.338	31.090	485,300
2022-01-25	31.295	31.912	31.011	31.106	29.905	438,349
2022-01-24	33.334	33.524	30.821	32.149	30.907	1,144,801
2022-01-21	33.192	33.998	32.765	33.287	32.002	541,953
2022-01-20	33.666	33.666	32.528	33.287	32.002	340,198
2022-01-19	32.670	33.951	31.769	33.382	32.093	706,336
2022-01-18	34.045	34.045	32.718	32.718	31.455	291,187
2022-01-17	34.045	34.045	31.817	33.097	31.819	471,438
2022-01-14	33.666	35.278	31.769	32.718	31.455	2,108,263
2022-01-13	31.153	33.192	30.821	33.192	31.910	1,555,257
2022-01-12	29.588	31.106	29.588	31.106	29.905	943,511
2022-01-11	28.261	31.106	28.261	29.636	28.491	1,834,302
2022-01-10	27.312	28.924	27.028	28.308	27.215	516,218
2022-01-07	28.924	29.067	27.502	27.502	26.440	456,113
2022-01-06	28.403	29.446	27.692	28.450	27.352	599,082
2022-01-05	29.256	29.256	28.261	28.450	27.352	601,994
2022-01-04	29.778	30.252	29.209	29.209	28.081	203,513
2022-01-03	30.442	30.442	29.636	29.778	28.628	317,086
2021-12-30	29.968	30.205	29.588	30.110	28.947	260,810
2021-12-29	28.924	30.062	28.924	29.778	28.628	314,039
2021-12-28	29.825	30.252	29.019	29.019	27.899	470,618
2021-12-27	30.157	30.252	29.636	29.825	28.674	196,448
2021-12-24	30.821	30.916	29.873	29.920	28.765	384,762
2021-12-23	31.011	32.196	30.631	30.774	29.585	1,322,568
2021-12-22	29.209	31.343	29.209	31.011	29.813	1,363,708
2021-12-21	29.162	29.636	28.877	29.162	28.036	279,529
2021-12-20	29.446	29.778	28.877	29.162	28.036	315,554
2021-12-17	30.584	30.584	28.261	29.446	28.309	858,110
2021-12-16	30.442	30.821	29.968	30.631	29.449	749,150
2021-12-15	30.347	31.153	30.110	30.110	28.947	1,008,617
2021-12-14	29.873	30.489	29.683	30.110	28.947	621,557
2021-12-13	30.347	30.916	29.778	30.110	28.947	518,192
2021-12-10	31.722	32.528	29.731	29.920	28.765	1,485,419
2021-12-09	30.821	31.200	30.062	30.537	29.358	1,027,875
2021-12-08	29.399	30.110	28.450	30.110	28.947	961,588
2021-12-07	30.631	31.295	29.588	29.588	28.446	996,521
2021-12-06	29.825	30.537	29.304	30.347	29.175	1,006,857
2021-12-03	30.015	30.774	28.972	29.825	28.674	1,712,204
2021-12-02	28.355	30.821	28.166	30.300	29.130	4,799,776
2021-12-01	26.079	28.024	26.032	28.024	26.941	2,877,233
2021-11-30	24.941	25.937	24.941	25.510	24.525	204,904
2021-11-29	24.467	24.989	23.993	24.752	23.796	255,549
2021-11-26	26.079	26.886	25.179	25.179	24.206	493,093
2021-11-25	25.084	26.411	25.084	26.079	25.072	658,285
2021-11-24	25.226	26.127	25.036	25.084	24.115	423,971
2021-11-23	24.704	25.179	24.088	24.752	23.796	526,567
2021-11-22	25.605	25.748	24.989	24.989	24.024	309,615

← NewerPage 20 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.