AEWIN Technologies Co.,Ltd. (TPEX:3564)
Taiwan · Delayed Price · Currency is TWD 52.30
-0.50 (-0.95%)
Oct 9, 2025, 1:30 PM CST
AEWIN Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |