ATW Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 75.500 | 75.500 | 75.500 | 75.500 | 75.500 | 0 |
| 2024-10-30 | 75.100 | 76.400 | 74.600 | 75.500 | 75.500 | 519,000 |
| 2024-10-29 | 77.000 | 77.700 | 75.000 | 75.000 | 75.000 | 753,000 |
| 2024-10-28 | 75.700 | 77.200 | 74.100 | 77.000 | 77.000 | 1,010,000 |
| 2024-10-25 | 75.000 | 76.200 | 74.100 | 75.700 | 75.700 | 1,288,000 |
| 2024-10-24 | 79.400 | 79.400 | 72.100 | 74.800 | 74.800 | 3,660,000 |
| 2024-10-23 | 79.500 | 81.400 | 78.300 | 78.300 | 78.300 | 1,909,000 |
| 2024-10-22 | 81.000 | 81.500 | 77.000 | 79.300 | 79.300 | 2,563,000 |
| 2024-10-21 | 87.700 | 87.800 | 78.500 | 80.600 | 80.600 | 5,345,000 |
| 2024-10-18 | 86.400 | 87.000 | 84.300 | 87.000 | 87.000 | 3,215,000 |
| 2024-10-17 | 84.200 | 87.600 | 83.100 | 84.800 | 84.800 | 4,652,000 |
| 2024-10-16 | 83.500 | 88.800 | 82.700 | 84.200 | 84.200 | 16,764,000 |
| 2024-10-15 | 75.300 | 82.800 | 74.400 | 82.800 | 82.800 | 5,426,000 |
| 2024-10-14 | 71.500 | 76.600 | 71.500 | 75.300 | 75.300 | 1,656,000 |
| 2024-10-11 | 71.900 | 73.500 | 70.700 | 71.500 | 71.500 | 754,000 |
| 2024-10-09 | 72.000 | 74.200 | 70.400 | 70.600 | 70.600 | 1,024,000 |
| 2024-10-08 | 74.800 | 74.900 | 72.000 | 73.000 | 73.000 | 1,055,000 |
| 2024-10-07 | 76.100 | 76.200 | 72.600 | 74.500 | 74.500 | 2,846,000 |
| 2024-10-04 | 69.100 | 76.800 | 68.500 | 76.500 | 76.500 | 4,480,000 |
| 2024-10-03 | 69.900 | 69.900 | 69.900 | 69.900 | 69.900 | 0 |
| 2024-10-02 | 69.900 | 69.900 | 69.900 | 69.900 | 69.900 | 0 |
| 2024-10-01 | 74.300 | 77.100 | 69.900 | 69.900 | 69.900 | 7,592,000 |
| 2024-09-30 | 69.100 | 70.100 | 67.800 | 70.100 | 70.100 | 1,705,000 |
| 2024-09-27 | 64.700 | 65.500 | 63.600 | 63.800 | 63.800 | 243,000 |
| 2024-09-26 | 63.900 | 64.600 | 63.700 | 64.000 | 64.000 | 124,000 |
| 2024-09-25 | 65.600 | 65.600 | 63.800 | 63.800 | 63.800 | 177,000 |
| 2024-09-24 | 64.000 | 66.500 | 64.000 | 64.400 | 64.400 | 159,000 |
| 2024-09-23 | 65.600 | 65.600 | 64.200 | 64.200 | 64.200 | 208,000 |
| 2024-09-20 | 66.600 | 67.900 | 65.600 | 65.600 | 65.600 | 362,000 |
| 2024-09-19 | 64.000 | 66.200 | 63.100 | 65.200 | 65.200 | 350,000 |
| 2024-09-18 | 61.700 | 63.800 | 61.700 | 62.300 | 62.300 | 223,000 |
| 2024-09-16 | 62.100 | 63.000 | 61.600 | 61.600 | 61.600 | 105,000 |
| 2024-09-13 | 62.400 | 62.600 | 62.000 | 62.000 | 62.000 | 74,000 |
| 2024-09-12 | 63.000 | 63.900 | 62.400 | 62.600 | 62.600 | 100,000 |
| 2024-09-11 | 64.200 | 64.200 | 61.600 | 62.100 | 62.100 | 130,000 |
| 2024-09-10 | 65.800 | 65.800 | 62.600 | 62.600 | 62.600 | 204,000 |
| 2024-09-09 | 66.500 | 66.500 | 63.900 | 64.700 | 64.700 | 211,000 |
| 2024-09-06 | 66.900 | 67.500 | 66.000 | 66.100 | 66.100 | 129,000 |
| 2024-09-05 | 68.200 | 68.200 | 66.700 | 66.800 | 66.800 | 108,000 |
| 2024-09-04 | 70.000 | 70.000 | 67.000 | 67.000 | 67.000 | 621,000 |
| 2024-09-03 | 69.600 | 70.100 | 67.600 | 70.000 | 70.000 | 464,000 |
| 2024-09-02 | 68.200 | 70.000 | 68.200 | 69.500 | 69.500 | 492,000 |
| 2024-08-30 | 66.700 | 68.200 | 66.700 | 68.100 | 68.100 | 276,000 |
| 2024-08-29 | 67.000 | 67.200 | 66.300 | 67.000 | 67.000 | 91,000 |
| 2024-08-28 | 65.700 | 67.000 | 65.000 | 67.000 | 67.000 | 160,000 |
| 2024-08-27 | 66.000 | 66.500 | 65.300 | 65.700 | 65.700 | 84,000 |
| 2024-08-26 | 64.400 | 66.300 | 64.400 | 66.000 | 66.000 | 91,000 |
| 2024-08-23 | 64.900 | 64.900 | 64.000 | 64.300 | 64.300 | 48,000 |
| 2024-08-22 | 65.200 | 65.500 | 64.300 | 64.400 | 64.400 | 49,000 |
| 2024-08-21 | 64.300 | 65.100 | 64.300 | 64.600 | 64.600 | 24,000 |
| 2024-08-20 | 65.000 | 65.900 | 64.500 | 64.700 | 64.700 | 58,000 |
| 2024-08-19 | 65.500 | 65.600 | 65.300 | 65.500 | 65.500 | 21,000 |
| 2024-08-16 | 65.000 | 65.600 | 65.000 | 65.500 | 65.500 | 78,000 |
| 2024-08-15 | 64.500 | 65.600 | 64.400 | 64.400 | 64.400 | 75,000 |
| 2024-08-14 | 66.300 | 66.400 | 65.000 | 65.000 | 65.000 | 120,000 |
| 2024-08-13 | 66.700 | 66.700 | 65.700 | 66.000 | 66.000 | 93,000 |
| 2024-08-12 | 66.600 | 67.600 | 66.300 | 66.700 | 66.700 | 131,000 |
| 2024-08-09 | 66.000 | 68.000 | 66.000 | 66.500 | 66.500 | 187,000 |
| 2024-08-08 | 64.300 | 66.000 | 64.000 | 65.700 | 65.700 | 91,000 |
| 2024-08-07 | 61.100 | 65.200 | 61.100 | 65.000 | 65.000 | 208,000 |
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.