AEWIN Technologies Co.,Ltd. (TPEX:3564)
Taiwan · Delayed Price · Currency is TWD 54.20
+2.00 (3.83%)
Oct 31, 2025, 2:31 PM CST
AEWIN Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 52.20 | 54.40 | 52.20 | 54.20 | 54.20 | 3.83% | 224,557 |
| 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 |
| Sep 30, 2025 | 52.30 | 52.50 | 51.90 | 51.90 | 51.90 | - | 150,322 |
| Sep 29, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - | - |
| Sep 26, 2025 | 54.40 | 54.40 | 51.70 | 51.90 | 51.90 | -5.64% | 266,058 |
| Sep 25, 2025 | 55.90 | 56.50 | 54.50 | 55.00 | 55.00 | 1.29% | 148,588 |
| Sep 24, 2025 | 54.80 | 55.40 | 54.00 | 54.30 | 54.30 | -0.73% | 88,116 |
| Sep 23, 2025 | 55.60 | 55.60 | 54.60 | 54.70 | 54.70 | -1.62% | 190,450 |
| Sep 22, 2025 | 56.40 | 56.50 | 55.60 | 55.60 | 55.60 | -1.07% | 122,022 |
| Sep 19, 2025 | 56.50 | 58.10 | 56.10 | 56.20 | 56.20 | -0.18% | 172,553 |
| Sep 18, 2025 | 55.80 | 58.00 | 55.30 | 56.30 | 56.30 | 1.81% | 230,877 |
| Sep 17, 2025 | 55.90 | 56.40 | 55.20 | 55.30 | 55.30 | -0.72% | 115,063 |
| Sep 16, 2025 | 55.60 | 56.30 | 55.00 | 55.70 | 55.70 | 0.18% | 90,094 |
| Sep 15, 2025 | 56.40 | 56.40 | 54.90 | 55.60 | 55.60 | 0.36% | 137,926 |
| Sep 12, 2025 | 56.40 | 57.20 | 55.10 | 55.40 | 55.40 | -0.18% | 238,611 |
| Sep 11, 2025 | 58.00 | 58.00 | 55.50 | 55.50 | 55.50 | -4.31% | 298,009 |
| Sep 10, 2025 | 58.20 | 58.70 | 57.50 | 58.00 | 58.00 | - | 139,293 |
| Sep 9, 2025 | 58.70 | 59.20 | 58.00 | 58.00 | 58.00 | 0.35% | 177,072 |
| Sep 8, 2025 | 58.40 | 59.00 | 57.80 | 57.80 | 57.80 | -1.03% | 129,287 |
| Sep 5, 2025 | 58.70 | 59.20 | 57.80 | 58.40 | 58.40 | 0.86% | 125,064 |
| 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 |