Awea mechantronic co.,ltd (TPE:1530)
Taiwan · Delayed Price · Currency is TWD 26.70
+0.05 (0.19%)
Oct 5, 2026, 1:30 PM CST
Awea mechantronic co.,ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 26.65 | 26.80 | 26.55 | 26.65 | 26.65 | -0.74% | 36,211 |
| Oct 1, 2026 | 26.65 | 26.90 | 26.65 | 26.85 | 26.85 | 0.19% | 11,314 |
| Sep 30, 2026 | 26.35 | 26.95 | 26.35 | 26.80 | 26.80 | 1.32% | 14,345 |
| Sep 29, 2026 | 26.65 | 26.65 | 26.45 | 26.45 | 26.45 | -0.94% | 22,949 |
| Sep 24, 2026 | 26.90 | 26.90 | 26.70 | 26.70 | 26.70 | 0.19% | 7,183 |
| Sep 23, 2026 | 26.85 | 26.85 | 26.60 | 26.65 | 26.65 | -0.56% | 32,471 |
| Sep 22, 2026 | 26.95 | 26.95 | 26.80 | 26.80 | 26.80 | -0.56% | 20,765 |
| Sep 21, 2026 | 27.10 | 27.20 | 26.70 | 26.95 | 26.95 | -0.19% | 36,179 |
| Sep 18, 2026 | 27.30 | 27.30 | 27.00 | 27.00 | 27.00 | -0.74% | 23,906 |
| Sep 17, 2026 | 27.10 | 27.25 | 27.10 | 27.20 | 27.20 | 0.37% | 11,487 |
| Sep 16, 2026 | 27.50 | 27.50 | 26.80 | 27.10 | 27.10 | -0.55% | 36,426 |
| Sep 15, 2026 | 27.50 | 27.50 | 27.25 | 27.25 | 27.25 | -0.37% | 23,037 |
| Sep 14, 2026 | 27.35 | 27.45 | 27.30 | 27.35 | 27.35 | -0.36% | 17,749 |
| Sep 11, 2026 | 28.10 | 28.10 | 27.40 | 27.45 | 27.45 | -3.17% | 74,234 |
| Sep 10, 2026 | 28.45 | 28.65 | 28.35 | 28.35 | 28.35 | -0.53% | 8,751 |
| Sep 9, 2026 | 28.45 | 28.70 | 28.40 | 28.50 | 28.50 | - | 16,581 |
| Sep 8, 2026 | 28.80 | 28.80 | 28.50 | 28.50 | 28.50 | -1.72% | 10,324 |
| Sep 7, 2026 | 28.60 | 29.15 | 28.50 | 29.00 | 29.00 | 2.65% | 19,993 |
| Sep 4, 2026 | 28.30 | 28.50 | 28.25 | 28.25 | 28.25 | -1.22% | 20,162 |
| Sep 3, 2026 | 28.55 | 28.60 | 28.40 | 28.60 | 28.60 | - | 24,625 |
| Sep 2, 2026 | 28.65 | 28.65 | 28.45 | 28.60 | 28.60 | 0.18% | 12,620 |
| Sep 1, 2026 | 28.60 | 28.70 | 28.55 | 28.55 | 28.55 | -0.52% | 10,134 |
| Aug 31, 2026 | 29.30 | 29.50 | 28.65 | 28.70 | 28.70 | -1.03% | 22,889 |
| Aug 28, 2026 | 29.15 | 29.15 | 28.85 | 29.00 | 29.00 | -1.02% | 24,791 |
| Aug 27, 2026 | 29.30 | 29.30 | 29.20 | 29.30 | 29.30 | -0.17% | 11,766 |
| Aug 26, 2026 | 29.00 | 29.35 | 28.75 | 29.35 | 29.35 | 1.56% | 20,212 |
| Aug 25, 2026 | 29.00 | 29.00 | 28.75 | 28.90 | 28.90 | -1.03% | 16,150 |
| Aug 24, 2026 | 29.55 | 29.55 | 29.20 | 29.20 | 29.20 | -1.02% | 21,004 |
| Aug 21, 2026 | 29.60 | 29.60 | 29.35 | 29.50 | 29.50 | -1.67% | 23,353 |
| Aug 20, 2026 | 29.20 | 30.30 | 29.15 | 30.00 | 30.00 | 4.35% | 81,856 |
| Aug 19, 2026 | 28.70 | 29.05 | 28.65 | 28.75 | 28.75 | 0.70% | 29,218 |
| Aug 18, 2026 | 28.65 | 28.85 | 28.50 | 28.55 | 28.55 | -1.72% | 13,002 |
| Aug 17, 2026 | 29.20 | 29.30 | 28.80 | 29.05 | 29.05 | -0.17% | 18,682 |
| Aug 14, 2026 | 29.60 | 30.00 | 29.10 | 29.10 | 29.10 | 0.17% | 38,642 |
| Aug 13, 2026 | 30.00 | 30.00 | 28.80 | 29.05 | 29.05 | 1.40% | 65,195 |
| Aug 12, 2026 | 29.20 | 29.45 | 28.55 | 28.65 | 28.65 | -0.52% | 69,767 |
| Aug 11, 2026 | 27.40 | 29.20 | 27.40 | 28.80 | 28.80 | 6.08% | 95,687 |
| Aug 10, 2026 | 27.95 | 27.95 | 26.90 | 27.15 | 27.15 | -3.04% | 92,995 |
| Aug 7, 2026 | 28.10 | 28.10 | 28.00 | 28.00 | 28.00 | 0.90% | 15,341 |
| Aug 6, 2026 | 27.75 | 27.75 | 27.50 | 27.75 | 27.75 | -0.54% | 14,970 |
| Aug 5, 2026 | 27.45 | 27.90 | 27.45 | 27.90 | 27.90 | 1.45% | 30,690 |
| Aug 4, 2026 | 27.55 | 27.75 | 27.35 | 27.50 | 27.50 | -0.54% | 31,386 |
| Aug 3, 2026 | 27.50 | 27.75 | 27.40 | 27.65 | 27.65 | -0.36% | 44,790 |
| Jul 31, 2026 | 27.40 | 27.95 | 27.20 | 27.75 | 27.75 | 2.78% | 41,020 |
| Jul 30, 2026 | 28.10 | 28.10 | 27.00 | 27.00 | 27.00 | -4.09% | 58,061 |
| Jul 29, 2026 | 28.45 | 28.85 | 27.25 | 28.15 | 28.15 | -0.53% | 84,288 |
| Jul 28, 2026 | 28.25 | 28.35 | 27.80 | 28.30 | 28.30 | -0.53% | 76,600 |
| Jul 27, 2026 | 28.80 | 29.15 | 28.10 | 28.45 | 28.45 | 0.03% | 141,973 |
| Jul 24, 2026 | 27.98 | 28.76 | 27.84 | 28.53 | 28.44 | 1.97% | 199,341 |
| Jul 23, 2026 | 28.85 | 28.85 | 27.71 | 27.98 | 27.89 | -0.49% | 63,996 |