AEWIN Technologies Co.,Ltd. (TPEX:3564)
Taiwan · Delayed Price · Currency is TWD 48.10
+0.50 (1.05%)
At close: Dec 12, 2025
AEWIN Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 48.20 | 49.00 | 47.60 | 48.10 | 48.10 | 1.05% | 121,931 |
| Dec 11, 2025 | 49.90 | 49.90 | 47.60 | 47.60 | 47.60 | -0.83% | 157,732 |
| Dec 10, 2025 | 48.40 | 50.30 | 48.00 | 48.00 | 48.00 | - | 142,065 |
| Dec 9, 2025 | 47.85 | 48.50 | 47.85 | 48.00 | 48.00 | -1.03% | 36,271 |
| Dec 8, 2025 | 48.00 | 48.90 | 47.50 | 48.50 | 48.50 | 0.41% | 78,141 |
| Dec 5, 2025 | 49.50 | 49.75 | 48.10 | 48.30 | 48.30 | -1.93% | 104,251 |
| Dec 4, 2025 | 48.80 | 50.80 | 48.80 | 49.25 | 49.25 | 1.34% | 133,844 |
| Dec 3, 2025 | 48.40 | 48.75 | 47.60 | 48.60 | 48.60 | 2.64% | 119,398 |
| Dec 2, 2025 | 47.60 | 48.20 | 47.30 | 47.35 | 47.35 | -0.94% | 52,643 |
| Dec 1, 2025 | 48.70 | 48.75 | 47.65 | 47.80 | 47.80 | -0.42% | 66,931 |
| Nov 28, 2025 | 48.30 | 48.55 | 47.75 | 48.00 | 48.00 | 0.73% | 99,305 |
| Nov 27, 2025 | 47.95 | 48.00 | 47.30 | 47.65 | 47.65 | -0.63% | 91,675 |
| Nov 26, 2025 | 45.65 | 48.35 | 45.65 | 47.95 | 47.95 | 5.15% | 215,321 |
| Nov 25, 2025 | 46.20 | 46.50 | 45.50 | 45.60 | 45.60 | 1.11% | 106,551 |
| Nov 24, 2025 | 46.20 | 46.20 | 44.55 | 45.10 | 45.10 | 0.89% | 43,102 |
| Nov 21, 2025 | 45.20 | 46.65 | 44.30 | 44.70 | 44.70 | -4.08% | 113,455 |
| Nov 20, 2025 | 46.05 | 47.20 | 45.75 | 46.60 | 46.60 | 4.37% | 94,048 |
| Nov 19, 2025 | 45.70 | 46.10 | 43.95 | 44.65 | 44.65 | -2.30% | 101,949 |
| Nov 18, 2025 | 48.00 | 48.30 | 45.70 | 45.70 | 45.70 | -4.19% | 201,663 |
| Nov 17, 2025 | 47.20 | 47.85 | 45.90 | 47.70 | 47.70 | 3.14% | 120,960 |
| Nov 14, 2025 | 47.00 | 48.00 | 46.10 | 46.25 | 46.25 | -3.85% | 193,944 |
| Nov 13, 2025 | 49.15 | 49.15 | 46.70 | 48.10 | 48.10 | -1.03% | 164,243 |
| Nov 12, 2025 | 48.15 | 49.30 | 48.15 | 48.60 | 48.60 | 1.25% | 54,079 |
| Nov 11, 2025 | 48.10 | 48.45 | 47.85 | 48.00 | 48.00 | -0.21% | 165,006 |
| Nov 10, 2025 | 48.95 | 48.95 | 47.75 | 48.10 | 48.10 | -1.74% | 188,442 |
| Nov 7, 2025 | 49.60 | 49.95 | 48.55 | 48.95 | 48.95 | -2.49% | 118,584 |
| Nov 6, 2025 | 50.90 | 51.40 | 49.80 | 50.20 | 50.20 | 0.80% | 127,579 |
| Nov 5, 2025 | 50.50 | 50.80 | 49.00 | 49.80 | 49.80 | -2.16% | 194,165 |
| Nov 4, 2025 | 53.20 | 53.20 | 50.50 | 50.90 | 50.90 | -4.32% | 181,468 |
| Nov 3, 2025 | 54.40 | 55.50 | 53.00 | 53.20 | 53.20 | -1.85% | 216,863 |
| Oct 31, 2025 | 52.20 | 54.40 | 52.20 | 54.20 | 54.20 | 3.83% | 224,607 |
| Oct 30, 2025 | 53.30 | 54.00 | 52.10 | 52.20 | 52.20 | -2.06% | 105,387 |
| Oct 29, 2025 | 53.10 | 54.30 | 53.10 | 53.30 | 53.30 | 0.38% | 139,475 |
| Oct 28, 2025 | 54.00 | 54.40 | 53.00 | 53.10 | 53.10 | -1.30% | 138,206 |
| Oct 27, 2025 | 53.80 | 54.10 | 52.50 | 53.80 | 53.80 | 3.66% | 228,752 |
| Oct 23, 2025 | 52.30 | 53.30 | 51.70 | 51.90 | 51.90 | -2.08% | 56,392 |
| Oct 22, 2025 | 51.80 | 53.10 | 51.60 | 53.00 | 53.00 | 2.32% | 146,500 |
| Oct 21, 2025 | 51.00 | 52.50 | 51.00 | 51.80 | 51.80 | 2.57% | 124,530 |
| Oct 20, 2025 | 51.20 | 51.50 | 49.75 | 50.50 | 50.50 | -1.17% | 86,429 |
| Oct 17, 2025 | 51.20 | 52.90 | 50.90 | 51.10 | 51.10 | -0.58% | 177,333 |
| Oct 16, 2025 | 52.00 | 52.20 | 50.20 | 51.40 | 51.40 | 2.39% | 165,303 |
| Oct 15, 2025 | 49.55 | 50.50 | 49.55 | 50.20 | 50.20 | 1.41% | 64,283 |
| Oct 14, 2025 | 51.00 | 51.10 | 49.50 | 49.50 | 49.50 | -1.79% | 158,869 |
| Oct 13, 2025 | 50.90 | 50.90 | 48.05 | 50.40 | 50.40 | -3.63% | 193,441 |
| Oct 9, 2025 | 53.50 | 54.00 | 52.10 | 52.30 | 52.30 | -0.95% | 100,190 |
| Oct 8, 2025 | 53.10 | 53.30 | 52.20 | 52.80 | 52.80 | -0.56% | 99,343 |
| Oct 7, 2025 | 54.00 | 54.00 | 52.20 | 53.10 | 53.10 | -0.75% | 149,885 |
| Oct 3, 2025 | 52.30 | 56.20 | 52.30 | 53.50 | 53.50 | 3.68% | 547,667 |
| Oct 2, 2025 | 52.10 | 52.10 | 51.50 | 51.60 | 51.60 | -1.34% | 85,363 |
| Oct 1, 2025 | 51.80 | 52.60 | 51.80 | 52.30 | 52.30 | 0.77% | 57,500 |