ATW Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	82.000	82.700	75.600	78.200	78.200	880,053
2025-07-28	78.000	81.000	78.000	80.500	80.500	653,000
2025-07-25	78.000	78.200	74.900	77.800	77.800	501,151
2025-07-24	77.200	78.500	77.200	77.800	77.800	205,011
2025-07-23	76.300	78.100	76.300	77.200	77.200	267,021
2025-07-22	74.500	77.500	74.500	76.700	76.700	676,095
2025-07-21	71.000	75.700	71.000	75.200	75.200	1,008,187
2025-07-18	70.000	70.000	68.800	68.900	68.900	123,000
2025-07-17	68.100	69.400	68.100	69.100	69.100	41,000
2025-07-16	67.700	68.300	67.400	68.100	68.100	68,000
2025-07-15	68.000	68.000	67.000	67.700	67.700	68,001
2025-07-14	65.400	66.500	65.400	66.300	66.300	109,001
2025-07-11	64.500	67.000	64.000	65.400	65.400	137,010
2025-07-10	66.500	67.200	64.500	64.700	64.700	181,020
2025-07-09	66.500	67.000	66.200	67.000	67.000	59,000
2025-07-08	67.100	67.300	66.500	66.500	66.500	71,010
2025-07-07	67.900	67.900	67.000	67.100	67.100	91,002
2025-07-04	68.000	69.200	68.000	68.100	68.100	53,000
2025-07-03	68.400	70.200	67.800	69.100	69.100	129,000
2025-07-02	67.400	68.800	67.000	68.200	68.200	46,000
2025-07-01	67.000	67.600	66.600	67.200	67.200	73,000
2025-06-30	67.800	68.000	66.100	66.100	66.100	175,000
2025-06-27	68.400	68.700	67.700	67.700	67.700	76,001
2025-06-26	68.900	69.500	68.700	69.000	69.000	75,040
2025-06-25	69.000	69.100	68.300	68.900	68.900	54,050
2025-06-24	67.900	69.700	67.900	68.500	68.500	102,000
2025-06-23	66.100	68.000	66.100	67.800	67.800	92,877
2025-06-20	68.300	68.900	68.100	68.300	68.300	78,000
2025-06-19	69.600	69.600	68.300	68.300	68.300	119,000
2025-06-18	69.600	70.200	69.000	69.200	69.200	110,060
2025-06-17	70.200	70.500	69.400	69.800	69.800	88,000
2025-06-16	69.200	70.700	69.200	70.100	70.100	74,060
2025-06-13	70.800	70.800	69.500	69.700	69.700	124,001
2025-06-12	71.000	71.800	70.500	70.900	70.900	58,001
2025-06-11	71.000	71.800	67.700	71.500	71.500	439,273
2025-06-10	71.400	72.100	71.200	71.700	71.700	98,000
2025-06-09	71.900	71.900	71.000	71.600	71.600	54,000
2025-06-06	71.100	71.900	71.100	71.700	71.700	77,200
2025-06-05	71.500	72.400	71.100	71.100	71.100	87,002
2025-06-04	71.700	71.700	70.900	71.400	71.400	58,129
2025-06-03	72.200	72.500	71.100	71.200	71.200	80,001
2025-06-02	71.200	71.600	70.900	71.600	71.600	97,111
2025-05-29	71.500	71.500	71.000	71.200	71.200	51,000
2025-05-28	71.100	72.300	71.100	71.200	71.200	114,000
2025-05-27	70.800	71.400	70.800	71.000	71.000	58,055
2025-05-26	71.000	71.600	70.900	71.000	71.000	71,709
2025-05-23	71.000	72.900	70.900	71.400	71.400	25,001
2025-05-22	70.200	71.400	69.900	71.400	71.400	109,232
2025-05-21	70.500	71.500	70.100	70.200	70.200	100,050
2025-05-20	70.000	70.400	69.600	70.200	70.200	94,050
2025-05-19	69.000	71.000	69.000	69.700	69.700	210,050
2025-05-16	69.600	70.700	69.600	70.100	70.100	211,075
2025-05-15	71.000	71.800	70.500	70.600	70.600	89,050
2025-05-14	71.900	71.900	69.900	70.600	70.600	331,399
2025-05-13	71.800	72.200	70.800	71.000	71.000	222,363
2025-05-12	72.100	72.300	71.000	71.700	71.700	96,260
2025-05-09	72.800	72.900	70.900	71.300	71.300	130,000
2025-05-08	72.100	73.300	71.800	72.800	72.800	191,002
2025-05-07	71.200	72.600	70.500	71.700	71.700	106,000
2025-05-06	70.900	71.700	70.500	71.200	71.200	66,118

← NewerPage 6 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.