Awea mechantronic co.,ltd (TPE:1530)
Taiwan · Delayed Price · Currency is TWD 28.90
-0.45 (-1.53%)
Jan 22, 2026, 1:35 PM CST
Awea mechantronic co.,ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 29.45 | 29.45 | 28.75 | 29.35 | 29.35 | 0.51% | 73,701 |
| Jan 20, 2026 | 30.15 | 30.15 | 29.00 | 29.20 | 29.20 | -2.99% | 90,798 |
| Jan 19, 2026 | 30.70 | 31.10 | 29.70 | 30.10 | 30.10 | - | 223,869 |
| Jan 16, 2026 | 29.80 | 30.50 | 29.75 | 30.10 | 30.10 | 3.79% | 177,160 |
| Jan 15, 2026 | 29.10 | 29.30 | 28.20 | 29.00 | 29.00 | 2.47% | 116,581 |
| Jan 14, 2026 | 28.70 | 28.70 | 27.30 | 28.30 | 28.30 | 4.81% | 87,941 |
| Jan 13, 2026 | 27.40 | 27.50 | 27.00 | 27.00 | 27.00 | -0.37% | 22,338 |
| Jan 12, 2026 | 27.50 | 27.90 | 27.05 | 27.10 | 27.10 | -1.45% | 56,103 |
| Jan 9, 2026 | 27.20 | 27.50 | 27.20 | 27.50 | 27.50 | 1.29% | 6,426 |
| Jan 8, 2026 | 27.15 | 27.15 | 27.00 | 27.15 | 27.15 | - | 13,326 |
| Jan 7, 2026 | 27.10 | 27.20 | 27.10 | 27.15 | 27.15 | 0.74% | 8,211 |
| Jan 6, 2026 | 27.05 | 27.25 | 26.95 | 26.95 | 26.95 | -1.10% | 37,054 |
| Jan 5, 2026 | 27.15 | 27.45 | 27.15 | 27.25 | 27.25 | -0.73% | 22,331 |
| Jan 2, 2026 | 27.25 | 27.45 | 27.20 | 27.45 | 27.45 | 0.73% | 19,546 |
| Dec 31, 2025 | 27.20 | 27.25 | 27.20 | 27.25 | 27.25 | - | 5,589 |
| Dec 30, 2025 | 27.10 | 27.30 | 27.05 | 27.25 | 27.25 | - | 31,972 |
| Dec 29, 2025 | 27.10 | 27.30 | 27.05 | 27.25 | 27.25 | -0.37% | 44,520 |
| Dec 26, 2025 | 27.20 | 27.40 | 27.00 | 27.35 | 27.35 | 0.18% | 31,846 |
| Dec 24, 2025 | 27.20 | 27.30 | 27.20 | 27.30 | 27.30 | 0.37% | 4,349 |
| Dec 23, 2025 | 27.35 | 27.45 | 27.20 | 27.20 | 27.20 | -0.55% | 18,003 |
| Dec 22, 2025 | 27.20 | 27.40 | 27.10 | 27.35 | 27.35 | -0.36% | 13,770 |
| Dec 19, 2025 | 27.65 | 27.65 | 27.45 | 27.45 | 27.45 | -0.72% | 12,098 |
| Dec 18, 2025 | 27.15 | 27.70 | 27.10 | 27.65 | 27.65 | 1.28% | 22,728 |
| Dec 17, 2025 | 27.35 | 27.70 | 27.30 | 27.30 | 27.30 | -0.18% | 8,764 |
| Dec 16, 2025 | 27.20 | 27.85 | 27.05 | 27.35 | 27.35 | -0.73% | 32,709 |
| Dec 15, 2025 | 27.00 | 28.00 | 27.00 | 27.55 | 27.55 | 2.04% | 26,129 |
| Dec 12, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 0.75% | 9,467 |
| Dec 11, 2025 | 26.85 | 26.85 | 26.80 | 26.80 | 26.80 | - | 9,049 |
| Dec 10, 2025 | 27.05 | 27.05 | 26.80 | 26.80 | 26.80 | - | 17,193 |
| Dec 9, 2025 | 26.80 | 26.85 | 26.80 | 26.80 | 26.80 | - | 4,550 |
| Dec 8, 2025 | 26.70 | 27.00 | 26.70 | 26.80 | 26.80 | -0.56% | 9,072 |
| Dec 5, 2025 | 27.05 | 27.35 | 26.70 | 26.95 | 26.95 | 0.37% | 72,752 |
| Dec 4, 2025 | 26.90 | 26.90 | 26.85 | 26.85 | 26.85 | - | 5,075 |
| Dec 3, 2025 | 26.75 | 26.90 | 26.70 | 26.85 | 26.85 | -0.56% | 33,858 |
| Dec 2, 2025 | 27.05 | 27.20 | 26.80 | 27.00 | 27.00 | 0.75% | 19,613 |
| Dec 1, 2025 | 26.80 | 26.90 | 26.40 | 26.80 | 26.80 | - | 15,101 |
| Nov 28, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | 7,975 |
| Nov 27, 2025 | 27.05 | 27.05 | 27.00 | 27.00 | 27.00 | 0.37% | 4,823 |
| Nov 26, 2025 | 27.05 | 27.05 | 26.90 | 26.90 | 26.90 | 0.37% | 12,354 |
| Nov 25, 2025 | 26.75 | 26.80 | 26.60 | 26.80 | 26.80 | -0.92% | 15,443 |
| Nov 24, 2025 | 26.70 | 27.10 | 26.70 | 27.05 | 27.05 | 1.12% | 7,610 |
| Nov 21, 2025 | 26.30 | 27.35 | 26.30 | 26.75 | 26.75 | -0.56% | 23,273 |
| Nov 20, 2025 | 26.60 | 26.95 | 26.55 | 26.90 | 26.90 | 0.37% | 10,259 |
| Nov 19, 2025 | 26.40 | 26.95 | 26.40 | 26.80 | 26.80 | 0.75% | 10,078 |
| Nov 18, 2025 | 26.75 | 27.10 | 26.40 | 26.60 | 26.60 | -1.48% | 59,873 |
| Nov 17, 2025 | 27.00 | 27.00 | 26.50 | 27.00 | 27.00 | - | 33,369 |
| Nov 14, 2025 | 26.10 | 27.10 | 26.10 | 27.00 | 27.00 | 1.31% | 20,103 |
| Nov 13, 2025 | 26.60 | 26.65 | 26.50 | 26.65 | 26.65 | 0.57% | 21,908 |
| Nov 12, 2025 | 26.50 | 26.75 | 26.35 | 26.50 | 26.50 | - | 30,450 |
| Nov 11, 2025 | 26.45 | 26.50 | 26.45 | 26.50 | 26.50 | 0.19% | 16,665 |