Awea mechantronic co.,ltd (TPE:1530)
Taiwan · Delayed Price · Currency is TWD 28.00
+0.65 (2.38%)
Sep 12, 2025, 1:14 PM CST
Awea mechantronic co.,ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 27.35 | 28.00 | 27.35 | 28.00 | 28.00 | 2.38% | 19,261 |
| Sep 11, 2025 | 27.55 | 27.55 | 27.35 | 27.35 | 27.35 | -0.55% | 30,053 |
| Sep 10, 2025 | 27.90 | 28.00 | 27.45 | 27.50 | 27.50 | -2.14% | 51,004 |
| Sep 9, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.72% | 10,786 |
| Sep 8, 2025 | 28.00 | 28.00 | 27.80 | 27.90 | 27.90 | -0.53% | 28,001 |
| Sep 5, 2025 | 28.00 | 28.15 | 28.00 | 28.05 | 28.05 | 0.54% | 10,959 |
| Sep 4, 2025 | 28.05 | 28.20 | 27.55 | 27.90 | 27.90 | 0.36% | 20,901 |
| Sep 3, 2025 | 28.00 | 28.00 | 27.60 | 27.80 | 27.80 | 0.54% | 17,939 |
| Sep 2, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - | 2,244 |
| Sep 1, 2025 | 27.95 | 28.00 | 27.65 | 27.65 | 27.65 | -1.07% | 18,052 |
| Aug 29, 2025 | 28.00 | 28.00 | 27.90 | 27.95 | 27.95 | -0.18% | 11,987 |
| Aug 28, 2025 | 28.00 | 28.25 | 28.00 | 28.00 | 28.00 | 0.18% | 27,003 |
| Aug 27, 2025 | 28.10 | 28.20 | 27.95 | 27.95 | 27.95 | -0.71% | 29,320 |
| Aug 26, 2025 | 28.30 | 28.35 | 28.15 | 28.15 | 28.15 | -0.88% | 17,068 |
| Aug 25, 2025 | 28.20 | 28.50 | 28.15 | 28.40 | 28.40 | 1.07% | 32,626 |
| Aug 22, 2025 | 28.10 | 28.40 | 28.05 | 28.10 | 28.10 | 0.36% | 11,285 |
| Aug 21, 2025 | 28.00 | 28.35 | 28.00 | 28.00 | 28.00 | -0.71% | 26,051 |
| Aug 20, 2025 | 28.50 | 28.50 | 28.15 | 28.20 | 28.20 | -1.74% | 19,641 |
| Aug 19, 2025 | 29.00 | 29.00 | 28.60 | 28.70 | 28.70 | -1.03% | 25,952 |
| Aug 18, 2025 | 29.00 | 29.15 | 28.90 | 29.00 | 29.00 | -0.51% | 38,998 |
| Aug 15, 2025 | 28.80 | 29.25 | 28.75 | 29.15 | 29.15 | 1.04% | 29,870 |
| Aug 14, 2025 | 28.70 | 29.00 | 28.70 | 28.85 | 28.85 | -0.52% | 44,859 |
| Aug 13, 2025 | 28.90 | 29.00 | 28.70 | 29.00 | 29.00 | 0.52% | 55,996 |
| Aug 12, 2025 | 28.80 | 29.20 | 28.70 | 28.85 | 28.85 | 0.17% | 37,730 |
| Aug 11, 2025 | 29.50 | 29.50 | 28.80 | 28.80 | 28.80 | -3.52% | 48,540 |
| Aug 8, 2025 | 29.00 | 30.30 | 29.00 | 29.85 | 29.85 | 3.65% | 156,907 |
| Aug 7, 2025 | 28.50 | 29.20 | 28.50 | 28.80 | 28.80 | 1.23% | 39,958 |
| Aug 6, 2025 | 28.80 | 29.25 | 28.25 | 28.45 | 28.45 | 0.53% | 31,530 |
| Aug 5, 2025 | 28.25 | 28.35 | 28.25 | 28.30 | 28.30 | -0.18% | 6,382 |
| Aug 4, 2025 | 27.95 | 28.50 | 27.95 | 28.35 | 28.35 | -0.35% | 20,910 |
| Aug 1, 2025 | 27.85 | 28.45 | 27.85 | 28.45 | 28.45 | 0.35% | 16,098 |
| Jul 31, 2025 | 28.65 | 28.65 | 28.35 | 28.35 | 28.35 | -0.87% | 10,429 |
| Jul 30, 2025 | 28.50 | 28.60 | 28.50 | 28.60 | 28.60 | 1.96% | 3,240 |
| Jul 29, 2025 | 28.50 | 28.55 | 28.00 | 28.05 | 28.05 | -1.58% | 17,676 |
| Jul 28, 2025 | 28.60 | 28.60 | 28.50 | 28.50 | 28.50 | -0.35% | 5,954 |
| Jul 25, 2025 | 28.45 | 28.60 | 28.45 | 28.60 | 28.60 | 0.53% | 4,314 |
| Jul 24, 2025 | 28.50 | 28.75 | 28.45 | 28.45 | 28.45 | -0.18% | 15,186 |
| Jul 23, 2025 | 28.30 | 28.75 | 28.20 | 28.50 | 28.50 | 1.60% | 16,011 |
| Jul 22, 2025 | 28.30 | 28.35 | 28.00 | 28.05 | 28.05 | -1.06% | 24,244 |
| Jul 21, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - | 3,855 |
| Jul 18, 2025 | 28.75 | 28.85 | 28.35 | 28.35 | 28.35 | - | 125,336 |
| Jul 17, 2025 | 28.45 | 28.45 | 28.35 | 28.35 | 28.35 | -0.35% | 9,498 |
| Jul 16, 2025 | 28.30 | 28.45 | 28.25 | 28.45 | 28.45 | 0.71% | 8,526 |
| Jul 15, 2025 | 28.45 | 28.55 | 28.20 | 28.25 | 28.25 | 0.18% | 20,001 |
| Jul 14, 2025 | 28.70 | 28.70 | 28.20 | 28.20 | 28.20 | -1.74% | 16,724 |
| Jul 11, 2025 | 28.20 | 28.75 | 28.00 | 28.70 | 28.70 | 1.77% | 49,372 |
| Jul 10, 2025 | 28.15 | 28.50 | 28.15 | 28.20 | 28.20 | 0.71% | 20,309 |
| Jul 9, 2025 | 28.00 | 28.10 | 28.00 | 28.00 | 28.00 | 0.72% | 8,220 |
| Jul 8, 2025 | 28.15 | 28.15 | 27.60 | 27.80 | 27.80 | -1.42% | 41,544 |
| Jul 7, 2025 | 28.85 | 28.85 | 28.20 | 28.20 | 28.20 | -0.88% | 34,621 |