Skip to main content
logo
Awea mechantronic co.,ltd (TPE:1530)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
27.35
-0.80 (-2.84%)
Jul 30, 2026, 10:38 AM CST

Awea mechantronic co.,ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202628.4528.8527.2528.1528.15-0.53%84,288
Jul 28, 202628.2528.3527.8028.3028.30-0.53%76,600
Jul 27, 202628.8029.1528.1028.4528.450.03%141,973
Jul 24, 202627.9828.7627.8428.5328.441.97%199,341
Jul 23, 202628.8528.8527.7127.9827.89-0.49%63,996
Jul 22, 202627.9828.4427.9828.1228.031.49%91,202
Jul 21, 202627.2927.8027.2927.7127.621.68%54,720
Jul 20, 202627.3427.6627.0627.2527.160.34%64,281
Jul 17, 202627.5727.5726.8827.1627.07-1.50%57,825
Jul 16, 202627.7127.8027.0627.5727.482.04%79,864
Jul 15, 202626.9728.4426.8427.0226.930.34%175,082
Jul 14, 202626.8826.9326.2826.9326.841.03%126,740
Jul 13, 202626.7026.8426.3326.6526.571.04%41,311
Jul 9, 202626.2426.5626.1026.3826.290.70%61,595
Jul 8, 202626.4226.4226.0626.1926.11-1.72%50,658
Jul 7, 202627.2527.2526.6126.6526.57-2.35%68,892
Jul 6, 202628.0728.0727.2527.2927.21-0.83%74,862
Jul 3, 202626.7028.3526.7027.5227.434.17%137,883
Jul 2, 202626.3826.6126.3826.4226.340.17%53,074
Jul 1, 202626.2426.7926.2426.3826.291.77%70,173
Jun 30, 202626.0626.2425.8725.9225.830.18%58,483
Jun 29, 202626.7426.7425.7825.8725.79-1.40%82,206
Jun 26, 202627.1627.1626.1926.2426.15-2.39%113,748
Jun 25, 202626.9327.4326.4726.8826.79-112,542
Jun 24, 202626.3827.2926.2426.8826.791.21%87,287
Jun 23, 202627.3427.3426.3326.5626.47-3.02%245,563
Jun 22, 202628.0328.0327.0627.3927.30-2.29%285,415
Jun 18, 202628.0729.3127.9828.0327.94-143,584
Jun 17, 202628.0328.2627.7528.0327.94-108,149
Jun 16, 202627.8428.3927.8428.0327.94-0.33%76,610
Jun 15, 202628.5828.5828.1228.1228.030.16%117,456
Jun 12, 202628.4429.2227.9828.0727.980.82%141,229
Jun 11, 202627.0628.4426.9727.8427.75-3.96%278,500
Jun 10, 202629.0829.4528.5828.9928.90-0.32%184,023
Jun 9, 202629.0429.6828.9029.0828.99-0.94%141,606
Jun 8, 202627.4329.5427.2929.3629.26-0.16%205,040
Jun 5, 202630.4630.4629.4029.4029.31-3.46%259,190
Jun 4, 202630.5531.6529.7330.4630.360.61%252,544
Jun 3, 202629.8230.4629.8230.2830.181.54%254,498
Jun 2, 202631.7432.5229.3629.8229.72-4.69%640,385
Jun 1, 202632.2932.2931.1531.2831.18-3.94%612,941
May 29, 202633.7633.7631.2432.5732.46-0.84%1,480,549
May 28, 202629.2232.9829.1732.8432.749.48%2,515,602
May 27, 202631.6532.2029.4530.0029.902.35%2,248,981
May 26, 202627.2929.3127.2929.3129.229.98%559,147
May 25, 202626.1527.0225.9626.6526.573.75%534,086
May 22, 202625.8725.8725.2825.6925.610.72%83,922
May 21, 202625.1426.1025.0925.5125.421.65%77,703
May 20, 202625.0025.0924.5925.0925.010.18%40,221
May 19, 202624.7725.0524.6325.0524.971.11%34,792