Awea mechantronic co.,ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,999
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%	69,757
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%	30,549
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
Jul 22, 2026	27.98	28.44	27.98	28.12	28.03	1.49%	91,202
Jul 21, 2026	27.29	27.80	27.29	27.71	27.62	1.68%	54,720
Jul 20, 2026	27.34	27.66	27.06	27.25	27.16	0.34%	64,281
Jul 17, 2026	27.57	27.57	26.88	27.16	27.07	-1.50%	57,825
Jul 16, 2026	27.71	27.80	27.06	27.57	27.48	2.04%	79,864
Jul 15, 2026	26.97	28.44	26.84	27.02	26.93	0.34%	175,082
Jul 14, 2026	26.88	26.93	26.28	26.93	26.84	1.03%	126,740
Jul 13, 2026	26.70	26.84	26.33	26.65	26.57	1.04%	41,311
Jul 9, 2026	26.24	26.56	26.10	26.38	26.29	0.70%	61,595
Jul 8, 2026	26.42	26.42	26.06	26.19	26.11	-1.72%	50,658
Jul 7, 2026	27.25	27.25	26.61	26.65	26.57	-2.35%	68,892
Jul 6, 2026	28.07	28.07	27.25	27.29	27.21	-0.83%	74,862
Jul 3, 2026	26.70	28.35	26.70	27.52	27.43	4.17%	137,883
Jul 2, 2026	26.38	26.61	26.38	26.42	26.34	0.17%	53,074
Jul 1, 2026	26.24	26.79	26.24	26.38	26.29	1.77%	70,173
Jun 30, 2026	26.06	26.24	25.87	25.92	25.83	0.18%	58,483
Jun 29, 2026	26.74	26.74	25.78	25.87	25.79	-1.40%	82,206
Jun 26, 2026	27.16	27.16	26.19	26.24	26.15	-2.39%	113,748
Jun 25, 2026	26.93	27.43	26.47	26.88	26.79	-	112,542
Jun 24, 2026	26.38	27.29	26.24	26.88	26.79	1.21%	87,287
Jun 23, 2026	27.34	27.34	26.33	26.56	26.47	-3.02%	245,563
Jun 22, 2026	28.03	28.03	27.06	27.39	27.30	-2.29%	285,415
Jun 18, 2026	28.07	29.31	27.98	28.03	27.94	-	143,584
Jun 17, 2026	28.03	28.26	27.75	28.03	27.94	-	108,149
Jun 16, 2026	27.84	28.39	27.84	28.03	27.94	-0.33%	76,610
Jun 15, 2026	28.58	28.58	28.12	28.12	28.03	0.16%	117,456
Jun 12, 2026	28.44	29.22	27.98	28.07	27.98	0.82%	141,229
Jun 11, 2026	27.06	28.44	26.97	27.84	27.75	-3.96%	278,500