AEWIN Technologies Co.,Ltd. (TPEX:3564)
Taiwan · Delayed Price · Currency is TWD 58.40
+0.50 (0.86%)
Sep 5, 2025, 1:30 PM CST
AEWIN Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 58.70 | 59.20 | 57.80 | 58.40 | 58.40 | 0.86% | 124,533 |
| Sep 4, 2025 | 58.10 | 59.40 | 57.90 | 57.90 | 57.90 | 1.58% | 269,067 |
| Sep 3, 2025 | 56.40 | 57.50 | 56.40 | 57.00 | 57.00 | 0.53% | 141,472 |
| Sep 2, 2025 | 57.70 | 58.40 | 55.70 | 56.70 | 56.70 | -1.39% | 159,993 |
| Sep 1, 2025 | 59.30 | 59.40 | 57.20 | 57.50 | 57.50 | -3.85% | 244,627 |
| Aug 29, 2025 | 60.40 | 60.70 | 59.50 | 59.80 | 59.80 | -0.99% | 220,151 |
| Aug 28, 2025 | 60.70 | 61.20 | 59.90 | 60.40 | 60.40 | 0.50% | 202,460 |
| Aug 27, 2025 | 59.80 | 61.30 | 59.40 | 60.10 | 60.10 | 1.52% | 349,436 |
| Aug 26, 2025 | 59.00 | 60.00 | 58.10 | 59.20 | 59.20 | 0.51% | 145,029 |
| Aug 25, 2025 | 58.20 | 59.80 | 58.20 | 58.90 | 58.90 | 3.15% | 235,263 |
| Aug 22, 2025 | 59.20 | 59.20 | 57.10 | 57.10 | 57.10 | -2.23% | 195,989 |
| Aug 21, 2025 | 57.70 | 58.80 | 57.70 | 58.40 | 58.40 | 1.04% | 121,112 |
| Aug 20, 2025 | 59.30 | 59.40 | 57.50 | 57.80 | 57.80 | -3.67% | 321,058 |
| Aug 19, 2025 | 62.60 | 62.60 | 59.80 | 60.00 | 60.00 | -3.69% | 391,298 |
| Aug 18, 2025 | 61.20 | 62.70 | 60.50 | 62.30 | 62.30 | 2.64% | 443,183 |
| Aug 15, 2025 | 60.40 | 60.80 | 59.30 | 60.70 | 60.70 | 1.34% | 245,528 |
| Aug 14, 2025 | 60.10 | 60.50 | 59.50 | 59.90 | 59.90 | -0.17% | 112,807 |
| Aug 13, 2025 | 59.90 | 61.10 | 59.00 | 60.00 | 60.00 | 1.69% | 324,367 |
| Aug 12, 2025 | 59.20 | 60.70 | 58.60 | 59.00 | 59.00 | 0.68% | 256,616 |
| Aug 11, 2025 | 60.00 | 60.10 | 58.60 | 58.60 | 58.60 | -3.30% | 453,734 |
| Aug 8, 2025 | 61.50 | 61.80 | 60.60 | 60.60 | 60.60 | -0.82% | 294,847 |
| Aug 7, 2025 | 61.20 | 61.60 | 60.20 | 61.10 | 61.10 | 0.49% | 222,068 |
| Aug 6, 2025 | 60.70 | 61.90 | 60.30 | 60.80 | 60.80 | -0.16% | 257,253 |
| Aug 5, 2025 | 61.10 | 61.70 | 60.80 | 60.90 | 60.90 | -0.33% | 514,663 |
| Aug 4, 2025 | 61.00 | 62.90 | 60.40 | 61.10 | 61.10 | 2.52% | 637,495 |
| Aug 1, 2025 | 58.00 | 59.90 | 57.00 | 59.60 | 59.60 | 1.71% | 295,431 |
| Jul 31, 2025 | 60.30 | 60.50 | 58.50 | 58.60 | 58.60 | -2.33% | 302,020 |
| Jul 30, 2025 | 61.40 | 61.40 | 59.80 | 60.00 | 60.00 | -0.83% | 183,338 |
| Jul 29, 2025 | 62.40 | 62.70 | 60.20 | 60.50 | 60.50 | -2.42% | 154,293 |
| Jul 28, 2025 | 63.40 | 63.70 | 61.60 | 62.00 | 62.00 | -0.16% | 227,854 |
| Jul 25, 2025 | 62.90 | 62.90 | 61.40 | 62.10 | 62.10 | -0.48% | 184,348 |
| Jul 24, 2025 | 61.30 | 62.90 | 61.30 | 62.40 | 62.40 | 2.80% | 266,919 |
| Jul 23, 2025 | 59.30 | 61.20 | 59.00 | 60.70 | 60.70 | 2.88% | 256,012 |
| Jul 22, 2025 | 64.30 | 64.30 | 59.00 | 59.00 | 59.00 | -6.65% | 562,376 |
| Jul 21, 2025 | 62.70 | 63.50 | 62.20 | 63.20 | 63.20 | 0.80% | 228,926 |
| Jul 18, 2025 | 64.50 | 64.80 | 62.60 | 62.70 | 62.70 | -1.88% | 384,097 |
| Jul 17, 2025 | 64.20 | 65.50 | 63.80 | 63.90 | 63.90 | 1.11% | 322,799 |
| Jul 16, 2025 | 64.00 | 64.40 | 63.20 | 63.20 | 63.20 | -0.32% | 135,060 |
| Jul 15, 2025 | 64.40 | 64.40 | 63.20 | 63.40 | 63.40 | 0.96% | 112,753 |
| Jul 14, 2025 | 63.80 | 63.80 | 62.50 | 62.80 | 62.80 | -2.94% | 186,948 |
| Jul 11, 2025 | 64.10 | 66.20 | 64.10 | 64.70 | 63.81 | 0.94% | 251,437 |
| Jul 10, 2025 | 65.80 | 65.80 | 64.00 | 64.10 | 63.22 | 0.47% | 231,614 |
| Jul 9, 2025 | 62.90 | 64.60 | 62.80 | 63.80 | 62.92 | 2.08% | 231,521 |
| Jul 8, 2025 | 64.40 | 64.40 | 62.00 | 62.50 | 61.64 | -2.19% | 427,778 |
| Jul 7, 2025 | 66.60 | 67.00 | 63.70 | 63.90 | 63.02 | -4.05% | 676,385 |
| Jul 4, 2025 | 68.20 | 70.10 | 66.60 | 66.60 | 65.68 | -1.62% | 804,886 |
| Jul 3, 2025 | 69.10 | 71.00 | 67.70 | 67.70 | 66.77 | 1.50% | 1,033,054 |
| Jul 2, 2025 | 67.20 | 68.20 | 66.50 | 66.70 | 65.78 | -0.45% | 325,660 |
| Jul 1, 2025 | 68.10 | 68.90 | 67.00 | 67.00 | 66.08 | - | 264,406 |
| Jun 30, 2025 | 68.70 | 69.30 | 67.00 | 67.00 | 66.08 | -3.46% | 449,141 |