ATW Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	73.300	73.300	70.900	70.900	70.900	302,001
2025-05-02	72.600	73.500	72.300	73.100	73.100	169,002
2025-04-30	72.500	72.800	71.900	72.100	72.100	145,001
2025-04-29	71.700	73.500	71.200	73.100	73.100	277,008
2025-04-28	71.500	71.900	70.500	71.000	71.000	201,000
2025-04-25	71.600	71.600	70.500	70.500	70.500	262,000
2025-04-24	71.000	71.500	70.700	71.200	71.200	184,006
2025-04-23	71.000	72.000	69.800	70.400	70.400	281,004
2025-04-22	69.800	71.500	69.500	70.500	70.500	248,030
2025-04-21	72.100	72.100	70.600	71.200	71.200	290,071
2025-04-18	70.900	71.900	70.100	71.500	71.500	160,447
2025-04-17	70.300	71.200	69.900	70.100	70.100	251,151
2025-04-16	71.600	72.100	70.000	71.200	71.200	440,000
2025-04-15	73.300	75.300	71.600	71.700	71.700	453,001
2025-04-14	69.000	73.200	69.000	72.700	72.700	694,000
2025-04-11	65.800	71.800	65.800	68.600	68.600	705,000
2025-04-10	68.200	68.200	66.200	68.200	68.200	340,000
2025-04-09	61.400	63.400	60.200	62.000	62.000	961,000
2025-04-08	59.500	63.400	58.900	60.100	60.100	1,053,001
2025-04-07	65.400	65.400	65.400	65.400	65.400	79,001
2025-04-02	70.500	72.700	70.000	72.600	72.600	217,229
2025-04-01	68.500	70.200	68.300	70.000	70.000	273,000
2025-03-31	70.700	70.700	66.200	68.000	68.000	966,007
2025-03-28	71.900	71.900	70.700	71.500	71.500	197,000
2025-03-27	71.700	71.800	70.700	71.500	71.500	166,050
2025-03-26	71.100	71.800	70.700	71.700	71.700	300,000
2025-03-25	71.500	71.600	70.500	71.100	71.100	274,266
2025-03-24	71.300	71.900	70.600	70.600	70.600	277,075
2025-03-21	72.400	72.400	71.000	71.300	71.300	353,001
2025-03-20	71.100	72.500	71.100	71.800	71.800	393,000
2025-03-19	71.800	71.900	70.300	70.700	70.700	383,022
2025-03-18	71.500	72.700	71.500	72.000	72.000	322,250
2025-03-17	71.700	72.300	71.000	71.400	71.400	443,413
2025-03-14	72.600	73.500	70.300	71.200	71.200	1,494,001
2025-03-13	75.000	75.700	72.500	72.500	72.500	1,885,011
2025-03-12	76.000	77.500	74.000	75.900	75.900	1,604,149
2025-03-11	78.800	79.100	75.400	76.000	76.000	1,205,513
2025-03-10	81.000	81.000	78.400	78.800	78.800	754,003
2025-03-07	82.800	83.100	80.500	80.800	80.800	300,003
2025-03-06	82.100	83.100	82.000	82.300	82.300	188,291
2025-03-05	81.600	82.900	80.900	82.300	82.300	299,498
2025-03-04	81.400	82.000	80.700	81.400	81.400	224,534
2025-03-03	82.300	82.700	81.400	81.700	81.700	434,120
2025-02-27	82.700	83.400	82.400	82.800	82.800	235,125
2025-02-26	84.500	85.400	82.700	82.900	82.900	637,040
2025-02-25	83.000	84.400	83.000	84.300	84.300	408,180
2025-02-24	82.000	83.900	82.000	83.400	83.400	324,005
2025-02-21	82.600	83.100	82.100	82.100	82.100	249,257
2025-02-20	82.700	83.000	81.700	81.900	81.900	315,050
2025-02-19	82.400	83.300	82.000	82.400	82.400	325,053
2025-02-18	82.400	82.900	81.900	82.000	82.000	250,573
2025-02-17	82.100	83.300	81.600	81.900	81.900	431,073
2025-02-14	83.100	84.100	81.400	82.100	82.100	961,659
2025-02-13	84.800	84.800	83.200	83.500	83.500	518,150
2025-02-12	88.300	88.300	84.000	84.000	84.000	1,368,416
2025-02-11	84.500	87.300	83.800	87.200	87.200	1,743,034
2025-02-10	84.100	85.200	82.800	83.100	83.100	623,026
2025-02-07	83.900	84.400	82.900	83.100	83.100	422,030
2025-02-06	83.800	83.800	82.500	82.900	82.900	241,100
2025-02-05	83.900	84.300	83.000	83.000	83.000	274,000

← NewerPage 7 of 21 · 1,226 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.