Awea mechantronic co.,ltd (TPE:1530)
Taiwan · Delayed Price · Currency is TWD 26.55
+0.05 (0.19%)
Mar 26, 2026, 1:24 PM CST
Awea mechantronic co.,ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 26.60 | 26.60 | 26.05 | 26.50 | 26.50 | 0.76% | 47,412 |
| Mar 24, 2026 | 26.30 | 26.30 | 26.00 | 26.30 | 26.30 | 1.15% | 11,115 |
| Mar 23, 2026 | 26.00 | 26.05 | 25.75 | 26.00 | 26.00 | -0.95% | 32,100 |
| Mar 20, 2026 | 26.30 | 26.55 | 26.25 | 26.25 | 26.25 | -0.19% | 22,001 |
| Mar 19, 2026 | 26.50 | 26.60 | 26.30 | 26.30 | 26.30 | -1.13% | 41,849 |
| Mar 18, 2026 | 26.40 | 26.60 | 26.35 | 26.60 | 26.60 | 0.76% | 62,350 |
| Mar 17, 2026 | 26.60 | 26.65 | 26.30 | 26.40 | 26.40 | - | 40,673 |
| Mar 16, 2026 | 26.50 | 26.80 | 26.40 | 26.40 | 26.40 | -0.19% | 27,243 |
| Mar 13, 2026 | 26.70 | 26.70 | 26.35 | 26.45 | 26.45 | -2.04% | 92,604 |
| Mar 12, 2026 | 27.65 | 27.65 | 27.00 | 27.00 | 27.00 | -0.18% | 37,544 |
| Mar 11, 2026 | 27.20 | 27.20 | 27.05 | 27.05 | 27.05 | 2.08% | 27,407 |
| Mar 10, 2026 | 26.80 | 26.95 | 26.50 | 26.50 | 26.50 | 0.57% | 32,291 |
| Mar 9, 2026 | 26.00 | 26.80 | 26.00 | 26.35 | 26.35 | -6.23% | 78,473 |
| Mar 6, 2026 | 27.90 | 28.10 | 27.75 | 28.10 | 28.10 | 0.54% | 29,039 |
| Mar 5, 2026 | 27.75 | 28.40 | 27.75 | 27.95 | 27.95 | 0.72% | 18,038 |
| Mar 4, 2026 | 28.50 | 28.50 | 27.75 | 27.75 | 27.75 | -3.14% | 37,015 |
| Mar 3, 2026 | 28.55 | 28.90 | 28.30 | 28.65 | 28.65 | -0.35% | 33,654 |
| Mar 2, 2026 | 29.00 | 29.00 | 28.45 | 28.75 | 28.75 | 0.17% | 32,137 |
| Feb 26, 2026 | 29.10 | 29.20 | 28.35 | 28.70 | 28.70 | -1.37% | 45,600 |
| Feb 25, 2026 | 29.05 | 29.10 | 28.85 | 29.10 | 29.10 | 0.52% | 26,743 |
| Feb 24, 2026 | 29.45 | 29.50 | 28.95 | 28.95 | 28.95 | -1.53% | 32,179 |
| Feb 23, 2026 | 29.00 | 29.45 | 28.90 | 29.40 | 29.40 | 1.38% | 39,911 |
| Feb 11, 2026 | 28.85 | 29.00 | 28.65 | 29.00 | 29.00 | 0.52% | 28,482 |
| Feb 10, 2026 | 28.70 | 28.85 | 28.60 | 28.85 | 28.85 | 0.70% | 13,956 |
| Feb 9, 2026 | 28.80 | 28.80 | 28.65 | 28.65 | 28.65 | -0.35% | 22,098 |
| Feb 6, 2026 | 28.80 | 28.90 | 28.40 | 28.75 | 28.75 | -0.52% | 31,038 |
| Feb 5, 2026 | 29.05 | 29.05 | 28.70 | 28.90 | 28.90 | -0.52% | 24,302 |
| Feb 4, 2026 | 28.95 | 29.35 | 28.95 | 29.05 | 29.05 | 0.35% | 20,926 |
| Feb 3, 2026 | 29.10 | 29.10 | 28.60 | 28.95 | 28.95 | -0.69% | 36,839 |
| Feb 2, 2026 | 30.00 | 30.00 | 28.75 | 29.15 | 29.15 | -2.51% | 38,830 |
| Jan 30, 2026 | 29.20 | 30.25 | 29.20 | 29.90 | 29.90 | 2.57% | 184,655 |
| Jan 29, 2026 | 29.00 | 29.15 | 28.80 | 29.15 | 29.15 | 0.34% | 20,140 |
| Jan 28, 2026 | 29.15 | 29.15 | 29.00 | 29.05 | 29.05 | -0.34% | 24,088 |
| Jan 27, 2026 | 29.05 | 29.15 | 28.80 | 29.15 | 29.15 | 0.34% | 16,566 |
| Jan 26, 2026 | 29.15 | 29.15 | 28.75 | 29.05 | 29.05 | -1.53% | 31,684 |
| Jan 23, 2026 | 29.00 | 29.70 | 28.75 | 29.50 | 29.50 | 2.08% | 46,756 |
| Jan 22, 2026 | 29.45 | 29.45 | 28.55 | 28.90 | 28.90 | -1.53% | 75,646 |
| 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 |