Awea mechantronic co.,ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	30.60	31.95	30.50	30.55	30.55	-	131,729
Jun 17, 2026	30.55	30.80	30.25	30.55	30.55	-	99,220
Jun 16, 2026	30.35	30.95	30.35	30.55	30.55	-0.33%	70,285
Jun 15, 2026	31.15	31.15	30.65	30.65	30.65	0.16%	107,758
Jun 12, 2026	31.00	31.85	30.50	30.60	30.60	0.82%	129,568
Jun 11, 2026	29.50	31.00	29.40	30.35	30.35	-3.96%	255,255
Jun 10, 2026	31.70	32.10	31.15	31.60	31.60	-0.32%	168,829
Jun 9, 2026	31.65	32.35	31.50	31.70	31.70	-0.94%	128,814
Jun 8, 2026	29.90	32.20	29.75	32.00	32.00	-0.16%	188,111
Jun 5, 2026	33.20	33.20	32.05	32.05	32.05	-3.46%	237,789
Jun 4, 2026	33.30	34.50	32.40	33.20	33.20	0.61%	231,592
Jun 3, 2026	32.50	33.20	32.50	33.00	33.00	1.54%	233,485
Jun 2, 2026	34.60	35.45	32.00	32.50	32.50	-4.69%	587,510
Jun 1, 2026	35.20	35.20	33.95	34.10	34.10	-3.94%	562,332
May 29, 2026	36.80	36.80	34.05	35.50	35.50	-0.84%	1,358,302
May 28, 2026	31.85	35.95	31.80	35.80	35.80	9.48%	2,307,892
May 27, 2026	34.50	35.10	32.10	32.70	32.70	2.35%	2,063,286
May 26, 2026	29.75	31.95	29.75	31.95	31.95	9.98%	511,558
May 25, 2026	28.50	29.45	28.30	29.05	29.05	3.75%	489,988
May 22, 2026	28.20	28.20	27.55	28.00	28.00	0.72%	75,993
May 21, 2026	27.40	28.45	27.35	27.80	27.80	1.65%	71,288
May 20, 2026	27.25	27.35	26.80	27.35	27.35	0.18%	36,900
May 19, 2026	27.00	27.30	26.85	27.30	27.30	1.11%	31,920
May 18, 2026	26.70	27.00	26.40	27.00	27.00	0.19%	49,357
May 15, 2026	26.40	26.95	26.25	26.95	26.95	2.08%	91,360
May 14, 2026	26.45	26.80	26.40	26.40	26.40	-0.19%	28,715
May 13, 2026	26.90	26.90	26.35	26.45	26.45	-0.56%	50,702
May 12, 2026	26.60	26.60	26.35	26.60	26.60	-	54,262
May 11, 2026	26.35	27.00	26.35	26.60	26.60	1.53%	51,462
May 8, 2026	26.20	26.20	25.95	26.20	26.20	0.96%	19,040
May 7, 2026	26.50	26.50	25.95	25.95	25.95	-1.33%	42,663
May 6, 2026	26.10	26.55	25.60	26.30	26.30	0.77%	67,272
May 5, 2026	26.05	26.20	25.90	26.10	26.10	0.19%	38,311
May 4, 2026	26.50	26.50	26.05	26.05	26.05	-1.51%	49,548
Apr 30, 2026	26.65	26.65	26.35	26.45	26.45	-0.19%	15,331
Apr 29, 2026	26.55	26.55	26.50	26.50	26.50	0.38%	5,910
Apr 28, 2026	26.55	26.55	26.20	26.40	26.40	-	11,122
Apr 27, 2026	26.80	26.80	26.15	26.40	26.40	-1.49%	30,008
Apr 24, 2026	27.05	27.05	26.80	26.80	26.80	-0.56%	19,868
Apr 23, 2026	27.75	27.75	26.90	26.95	26.95	-3.41%	49,687
Apr 22, 2026	27.60	28.35	27.30	27.90	27.90	1.45%	56,531
Apr 21, 2026	27.90	28.05	27.35	27.50	27.50	-1.26%	33,118
Apr 20, 2026	28.20	28.20	27.70	27.85	27.85	-1.76%	53,533
Apr 17, 2026	28.20	28.55	27.75	28.35	28.35	-0.18%	49,680
Apr 16, 2026	27.35	28.95	27.35	28.40	28.40	4.03%	62,696
Apr 15, 2026	27.00	27.30	26.90	27.30	27.30	1.87%	60,469
Apr 14, 2026	26.65	26.90	26.65	26.80	26.80	1.13%	23,536
Apr 13, 2026	26.95	26.95	26.50	26.50	26.50	-0.75%	21,913
Apr 10, 2026	26.70	26.85	26.50	26.70	26.70	0.38%	24,357
Apr 9, 2026	26.50	26.60	26.50	26.60	26.60	0.57%	2,422