Awea mechantronic co.,ltd (TPE:1530)
Taiwan · Delayed Price · Currency is TWD 26.70
-0.15 (-0.56%)
Dec 5, 2025, 12:03 PM CST
Awea mechantronic co.,ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 26.35 | 26.70 | 26.35 | 26.45 | 26.45 | -0.19% | 6,753 |
| Nov 7, 2025 | 26.55 | 26.55 | 26.45 | 26.50 | 26.50 | -0.56% | 10,063 |
| Nov 6, 2025 | 26.45 | 26.65 | 26.45 | 26.65 | 26.65 | - | 10,051 |
| Nov 5, 2025 | 26.40 | 26.70 | 26.40 | 26.65 | 26.65 | 0.57% | 17,341 |
| Nov 4, 2025 | 26.60 | 26.60 | 26.50 | 26.50 | 26.50 | -0.38% | 5,913 |
| Nov 3, 2025 | 26.90 | 26.95 | 26.40 | 26.60 | 26.60 | -0.93% | 28,587 |
| Oct 31, 2025 | 26.90 | 26.90 | 26.85 | 26.85 | 26.85 | - | 10,137 |
| Oct 30, 2025 | 27.00 | 27.00 | 26.85 | 26.85 | 26.85 | -0.56% | 15,054 |
| Oct 29, 2025 | 27.05 | 27.05 | 26.85 | 27.00 | 27.00 | -0.18% | 11,609 |
| Oct 28, 2025 | 27.05 | 27.30 | 27.00 | 27.05 | 27.05 | 0.19% | 15,739 |
| Oct 27, 2025 | 27.10 | 27.30 | 27.00 | 27.00 | 27.00 | -0.37% | 35,100 |
| Oct 23, 2025 | 27.15 | 27.25 | 27.10 | 27.10 | 27.10 | -0.55% | 12,372 |
| Oct 22, 2025 | 27.10 | 27.30 | 27.10 | 27.25 | 27.25 | - | 14,592 |
| Oct 21, 2025 | 27.30 | 27.50 | 27.25 | 27.25 | 27.25 | -0.73% | 19,633 |
| Oct 20, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - | 9,251 |
| Oct 17, 2025 | 27.70 | 27.80 | 27.45 | 27.45 | 27.45 | - | 28,838 |
| Oct 16, 2025 | 27.80 | 27.80 | 27.45 | 27.45 | 27.45 | - | 24,737 |
| Oct 15, 2025 | 27.15 | 27.70 | 26.50 | 27.45 | 27.45 | 1.10% | 92,832 |
| Oct 14, 2025 | 27.20 | 27.20 | 26.80 | 27.15 | 27.15 | -0.18% | 28,848 |
| Oct 13, 2025 | 26.55 | 27.20 | 26.55 | 27.20 | 27.20 | -0.37% | 27,482 |
| Oct 9, 2025 | 27.30 | 27.40 | 27.30 | 27.30 | 27.30 | - | 9,856 |
| Oct 8, 2025 | 27.35 | 27.40 | 27.30 | 27.30 | 27.30 | -0.18% | 10,081 |
| Oct 7, 2025 | 27.00 | 27.40 | 27.00 | 27.35 | 27.35 | -0.18% | 12,701 |
| Oct 3, 2025 | 27.10 | 27.45 | 26.90 | 27.40 | 27.40 | 0.37% | 26,417 |
| Oct 2, 2025 | 27.15 | 27.30 | 27.15 | 27.30 | 27.30 | -0.36% | 5,678 |
| Oct 1, 2025 | 27.50 | 27.50 | 27.40 | 27.40 | 27.40 | -0.36% | 4,242 |
| Sep 30, 2025 | 27.50 | 27.50 | 27.45 | 27.50 | 27.50 | 0.18% | 8,759 |
| Sep 26, 2025 | 27.75 | 27.75 | 27.45 | 27.45 | 27.45 | -1.08% | 24,548 |
| Sep 25, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.54% | 2,299 |
| Sep 24, 2025 | 27.80 | 27.95 | 27.80 | 27.90 | 27.90 | -0.53% | 13,732 |
| Sep 23, 2025 | 27.85 | 28.05 | 27.85 | 28.05 | 28.05 | 0.36% | 6,234 |
| Sep 22, 2025 | 28.05 | 28.05 | 27.95 | 27.95 | 27.95 | -0.71% | 10,607 |