ATW Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 83.300 | 84.200 | 83.200 | 83.600 | 83.600 | 439,002 |
| 2025-02-03 | 80.000 | 83.500 | 80.000 | 82.700 | 82.700 | 516,000 |
| 2025-01-22 | 81.200 | 82.400 | 80.500 | 82.000 | 82.000 | 246,000 |
| 2025-01-21 | 81.500 | 82.400 | 80.500 | 81.200 | 81.200 | 217,000 |
| 2025-01-20 | 81.900 | 82.600 | 81.100 | 81.500 | 81.500 | 332,000 |
| 2025-01-17 | 83.000 | 83.000 | 81.500 | 81.800 | 81.800 | 271,000 |
| 2025-01-16 | 83.800 | 84.000 | 82.000 | 83.000 | 83.000 | 401,000 |
| 2025-01-15 | 81.800 | 84.200 | 81.800 | 83.200 | 83.200 | 733,000 |
| 2025-01-14 | 79.500 | 81.900 | 79.500 | 81.400 | 81.400 | 547,000 |
| 2025-01-13 | 80.200 | 80.400 | 75.700 | 80.400 | 80.400 | 1,150,000 |
| 2025-01-10 | 79.500 | 82.100 | 79.500 | 80.200 | 80.200 | 666,000 |
| 2025-01-09 | 81.800 | 81.800 | 79.700 | 80.000 | 80.000 | 808,000 |
| 2025-01-08 | 80.500 | 82.500 | 80.400 | 81.800 | 81.800 | 546,000 |
| 2025-01-07 | 82.600 | 83.500 | 80.700 | 80.700 | 80.700 | 603,000 |
| 2025-01-06 | 81.200 | 83.000 | 79.300 | 82.500 | 82.500 | 953,000 |
| 2025-01-03 | 81.900 | 83.000 | 79.900 | 80.100 | 80.100 | 1,839,000 |
| 2025-01-02 | 84.800 | 85.600 | 82.900 | 82.900 | 82.900 | 1,550,000 |
| 2024-12-31 | 89.500 | 89.500 | 86.000 | 86.600 | 86.600 | 869,000 |
| 2024-12-30 | 90.500 | 90.700 | 85.100 | 88.100 | 88.100 | 1,640,000 |
| 2024-12-27 | 94.600 | 94.600 | 90.100 | 90.400 | 90.400 | 1,981,000 |
| 2024-12-26 | 91.900 | 93.400 | 90.600 | 93.400 | 93.400 | 2,512,000 |
| 2024-12-25 | 90.700 | 93.600 | 89.300 | 90.000 | 90.000 | 2,169,000 |
| 2024-12-24 | 90.300 | 92.100 | 88.000 | 88.400 | 88.400 | 927,000 |
| 2024-12-23 | 91.800 | 92.600 | 90.200 | 90.200 | 90.200 | 757,000 |
| 2024-12-20 | 92.500 | 94.800 | 90.000 | 90.000 | 90.000 | 2,071,000 |
| 2024-12-19 | 89.400 | 91.900 | 88.700 | 91.400 | 91.400 | 2,260,000 |
| 2024-12-18 | 83.700 | 89.700 | 83.700 | 89.400 | 89.400 | 1,730,000 |
| 2024-12-17 | 89.400 | 90.000 | 81.800 | 83.400 | 83.400 | 4,005,000 |
| 2024-12-16 | 96.700 | 96.900 | 88.700 | 90.400 | 90.400 | 3,951,000 |
| 2024-12-13 | 91.300 | 96.200 | 91.300 | 95.500 | 95.500 | 2,450,000 |
| 2024-12-12 | 92.800 | 97.000 | 91.200 | 92.900 | 92.900 | 4,862,000 |
| 2024-12-11 | 90.000 | 92.800 | 88.400 | 92.700 | 92.700 | 2,685,000 |
| 2024-12-10 | 90.300 | 91.900 | 87.600 | 88.500 | 88.500 | 2,680,000 |
| 2024-12-09 | 89.700 | 94.700 | 88.000 | 89.800 | 89.800 | 5,843,000 |
| 2024-12-06 | 86.600 | 93.500 | 85.500 | 90.000 | 90.000 | 9,475,000 |
| 2024-12-05 | 85.000 | 85.800 | 84.200 | 85.000 | 85.000 | 975,000 |
| 2024-12-04 | 84.500 | 85.800 | 83.200 | 84.200 | 84.200 | 1,417,000 |
| 2024-12-03 | 84.000 | 84.800 | 82.300 | 84.000 | 84.000 | 1,962,000 |
| 2024-12-02 | 81.300 | 82.200 | 79.800 | 82.200 | 82.200 | 580,000 |
| 2024-11-29 | 80.200 | 81.400 | 79.800 | 80.800 | 80.800 | 302,000 |
| 2024-11-28 | 82.000 | 82.500 | 79.900 | 80.200 | 80.200 | 657,000 |
| 2024-11-27 | 81.500 | 82.700 | 79.600 | 82.000 | 82.000 | 808,000 |
| 2024-11-26 | 83.400 | 83.400 | 81.000 | 81.400 | 81.400 | 583,000 |
| 2024-11-25 | 82.800 | 84.400 | 82.300 | 83.200 | 83.200 | 770,000 |
| 2024-11-22 | 81.500 | 84.600 | 81.300 | 82.000 | 82.000 | 1,721,000 |
| 2024-11-21 | 81.000 | 81.500 | 79.700 | 80.800 | 80.800 | 794,000 |
| 2024-11-20 | 81.200 | 82.500 | 80.600 | 80.900 | 80.900 | 1,020,902 |
| 2024-11-19 | 79.100 | 81.200 | 79.000 | 80.100 | 80.100 | 642,000 |
| 2024-11-18 | 79.700 | 80.500 | 78.100 | 78.800 | 78.800 | 653,000 |
| 2024-11-15 | 80.400 | 81.400 | 78.300 | 81.000 | 81.000 | 1,063,000 |
| 2024-11-14 | 81.000 | 83.200 | 79.600 | 80.400 | 80.400 | 2,800,000 |
| 2024-11-13 | 78.600 | 81.300 | 78.600 | 78.700 | 78.700 | 1,291,000 |
| 2024-11-12 | 79.100 | 80.900 | 76.500 | 78.600 | 78.600 | 1,121,000 |
| 2024-11-11 | 79.200 | 82.200 | 77.200 | 77.200 | 77.200 | 1,213,000 |
| 2024-11-08 | 76.800 | 80.000 | 76.700 | 79.100 | 79.100 | 890,000 |
| 2024-11-07 | 77.200 | 77.400 | 76.400 | 76.500 | 76.500 | 240,000 |
| 2024-11-06 | 78.000 | 78.000 | 75.100 | 76.200 | 76.200 | 519,000 |
| 2024-11-05 | 76.200 | 78.300 | 76.100 | 77.000 | 77.000 | 575,000 |
| 2024-11-04 | 75.500 | 76.500 | 74.600 | 76.100 | 76.100 | 318,000 |
| 2024-11-01 | 75.400 | 75.900 | 74.000 | 75.100 | 75.100 | 396,000 |
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.