Aero Win Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	45.500	45.750	45.150	45.250	45.250	600,426
2024-01-26	46.000	46.450	45.400	45.400	45.400	844,336
2024-01-25	45.350	46.200	45.350	46.000	46.000	1,207,766
2024-01-24	45.150	45.950	45.000	45.350	45.350	637,855
2024-01-23	45.200	45.700	45.000	45.050	45.050	566,888
2024-01-22	45.200	45.550	45.000	45.050	45.050	649,995
2024-01-19	45.750	45.950	44.800	45.000	45.000	1,368,540
2024-01-18	46.000	46.450	45.200	45.450	45.450	1,601,486
2024-01-17	47.800	47.900	45.600	45.600	45.600	2,123,705
2024-01-16	49.400	49.400	47.600	47.650	47.650	2,986,157
2024-01-15	51.400	51.700	48.950	49.400	49.400	17,260,889
2024-01-12	47.000	50.000	47.000	49.300	49.300	10,785,285
2024-01-11	46.600	46.700	45.000	46.700	46.700	2,000,671
2024-01-10	47.850	50.800	46.500	46.500	46.500	10,580,741
2024-01-09	48.400	48.450	46.200	46.300	46.300	2,203,397
2024-01-08	48.500	49.450	47.000	47.000	47.000	4,761,328
2024-01-05	46.000	49.450	46.000	48.200	48.200	3,376,024
2024-01-04	46.300	46.900	46.000	46.050	46.050	588,703
2024-01-03	47.800	47.800	46.100	46.100	46.100	1,066,618
2024-01-02	47.200	47.950	47.100	47.400	47.400	935,471
2023-12-29	46.550	47.450	46.450	47.200	47.200	1,098,195
2023-12-28	47.450	47.450	46.800	46.800	46.800	809,559
2023-12-27	47.150	47.450	46.850	47.000	47.000	1,103,749
2023-12-26	47.050	47.350	46.600	47.050	47.050	966,066
2023-12-25	46.000	46.850	46.000	46.750	46.750	909,438
2023-12-22	46.500	46.500	45.700	45.850	45.850	816,846
2023-12-21	45.500	48.500	45.500	46.200	46.200	4,906,333
2023-12-20	44.550	45.550	44.550	45.100	45.100	417,410
2023-12-19	46.400	46.550	44.800	44.850	44.850	1,066,021
2023-12-18	46.850	46.950	46.250	46.400	46.400	667,681
2023-12-15	46.300	47.550	45.450	47.000	47.000	2,250,632
2023-12-14	46.200	46.450	45.700	45.700	45.700	779,570
2023-12-13	47.300	47.750	46.100	46.150	46.150	1,441,218
2023-12-12	46.200	47.950	46.200	46.650	46.650	3,449,413
2023-12-11	46.100	47.000	46.000	46.150	46.150	897,702
2023-12-08	46.300	46.700	45.700	46.000	46.000	1,183,635
2023-12-07	45.350	47.200	45.300	45.400	45.400	1,628,107
2023-12-06	45.000	45.500	44.550	45.200	45.200	715,006
2023-12-05	45.800	46.000	44.600	44.800	44.800	866,209
2023-12-04	45.500	46.750	45.350	45.800	45.800	1,324,072
2023-12-01	45.400	46.600	45.400	45.400	45.400	1,711,204
2023-11-30	45.200	45.600	44.800	44.800	44.800	787,397
2023-11-29	45.700	46.350	45.250	45.300	45.300	935,045
2023-11-28	45.750	46.500	45.300	45.600	45.600	1,284,587
2023-11-27	47.600	49.500	45.850	45.900	45.900	7,983,674
2023-11-24	44.000	47.500	44.000	47.450	47.450	9,936,162
2023-11-23	44.300	44.350	43.100	43.200	43.200	614,360
2023-11-22	44.400	44.900	43.900	44.000	44.000	663,380
2023-11-21	44.300	45.450	43.900	44.650	44.650	1,836,655
2023-11-20	43.900	44.300	43.550	43.950	43.950	554,692
2023-11-17	43.450	43.850	43.100	43.500	43.500	582,226
2023-11-16	43.100	43.700	42.850	43.600	43.600	691,995
2023-11-15	42.900	43.300	42.750	42.850	42.850	610,406
2023-11-14	42.400	43.400	42.250	42.450	42.450	929,768
2023-11-13	41.900	42.950	41.900	41.950	41.950	524,886
2023-11-10	42.550	43.000	42.000	42.000	42.000	851,355
2023-11-09	44.050	44.100	43.100	43.100	43.100	476,035
2023-11-08	44.150	44.650	43.900	44.100	44.100	438,975
2023-11-07	44.800	44.950	43.850	43.850	43.850	664,211
2023-11-06	44.150	44.800	44.150	44.750	44.750	648,605

← NewerPage 12 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-13	0.4500 TWD
2019-07-18	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.