Skip to main content
logo
Awea mechantronic co.,ltd (TPE:1530)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
35.50
-0.30 (-0.84%)
May 29, 2026, 1:30 PM CST

Awea mechantronic co.,ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202636.8036.8034.0535.5035.50-0.84%1,358,302
May 28, 202631.8535.9531.8035.8035.809.48%2,307,892
May 27, 202634.5035.1032.1032.7032.702.35%2,063,286
May 26, 202629.7531.9529.7531.9531.959.98%511,558
May 25, 202628.5029.4528.3029.0529.053.75%489,988
May 22, 202628.2028.2027.5528.0028.000.72%75,993
May 21, 202627.4028.4527.3527.8027.801.65%71,288
May 20, 202627.2527.3526.8027.3527.350.18%36,900
May 19, 202627.0027.3026.8527.3027.301.11%31,920
May 18, 202626.7027.0026.4027.0027.000.19%49,357
May 15, 202626.4026.9526.2526.9526.952.08%91,360
May 14, 202626.4526.8026.4026.4026.40-0.19%28,715
May 13, 202626.9026.9026.3526.4526.45-0.56%50,702
May 12, 202626.6026.6026.3526.6026.60-54,262
May 11, 202626.3527.0026.3526.6026.601.53%51,462
May 8, 202626.2026.2025.9526.2026.200.96%19,040
May 7, 202626.5026.5025.9525.9525.95-1.33%42,663
May 6, 202626.1026.5525.6026.3026.300.77%67,272
May 5, 202626.0526.2025.9026.1026.100.19%38,311
May 4, 202626.5026.5026.0526.0526.05-1.51%49,548
Apr 30, 202626.6526.6526.3526.4526.45-0.19%15,331
Apr 29, 202626.5526.5526.5026.5026.500.38%5,910
Apr 28, 202626.5526.5526.2026.4026.40-11,122
Apr 27, 202626.8026.8026.1526.4026.40-1.49%30,008
Apr 24, 202627.0527.0526.8026.8026.80-0.56%19,868
Apr 23, 202627.7527.7526.9026.9526.95-3.41%49,687
Apr 22, 202627.6028.3527.3027.9027.901.45%56,531
Apr 21, 202627.9028.0527.3527.5027.50-1.26%33,118
Apr 20, 202628.2028.2027.7027.8527.85-1.76%53,533
Apr 17, 202628.2028.5527.7528.3528.35-0.18%49,680
Apr 16, 202627.3528.9527.3528.4028.404.03%62,696
Apr 15, 202627.0027.3026.9027.3027.301.87%60,469
Apr 14, 202626.6526.9026.6526.8026.801.13%23,536
Apr 13, 202626.9526.9526.5026.5026.50-0.75%21,913
Apr 10, 202626.7026.8526.5026.7026.700.38%24,357
Apr 9, 202626.5026.6026.5026.6026.600.57%2,422
Apr 8, 202626.6026.8026.3026.4526.450.57%35,791
Apr 7, 202626.9027.0026.0026.3026.30-0.94%51,321
Apr 2, 202626.7527.0026.5026.5526.550.95%21,517
Apr 1, 202626.7026.9026.3026.3026.30-0.75%24,583
Mar 31, 202626.9526.9526.5026.5026.50-0.38%23,264
Mar 30, 202626.5027.0026.5026.6026.60-0.56%20,851
Mar 27, 202627.0027.3526.5526.7526.750.75%23,372
Mar 26, 202626.1526.6526.1526.5526.550.19%22,101
Mar 25, 202626.6026.6026.0526.5026.500.76%47,412
Mar 24, 202626.3026.3026.0026.3026.301.15%11,115
Mar 23, 202626.0026.0525.7526.0026.00-0.95%32,100
Mar 20, 202626.3026.5526.2526.2526.25-0.19%22,001
Mar 19, 202626.5026.6026.3026.3026.30-1.13%41,849
Mar 18, 202626.4026.6026.3526.6026.600.76%62,350