AEWIN Technologies Co.,Ltd. (TPEX:3564)
Taiwan · Delayed Price · Currency is TWD 50.40
+0.95 (1.92%)
Sep 29, 2026, 1:30 PM CST
AEWIN Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 48.35 | 50.90 | 48.25 | 49.45 | 49.45 | 2.81% | 335,512 |
| Sep 23, 2026 | 49.40 | 49.40 | 47.55 | 48.10 | 48.10 | -1.84% | 224,729 |
| Sep 22, 2026 | 50.90 | 50.90 | 49.00 | 49.00 | 49.00 | -2.78% | 130,369 |
| Sep 21, 2026 | 49.85 | 52.10 | 49.00 | 50.40 | 50.40 | 1.10% | 286,416 |
| Sep 18, 2026 | 49.05 | 51.00 | 48.05 | 49.85 | 49.85 | 3.42% | 340,289 |
| Sep 17, 2026 | 48.20 | 49.15 | 47.60 | 48.20 | 48.20 | - | 109,446 |
| Sep 16, 2026 | 46.90 | 48.25 | 46.75 | 48.20 | 48.20 | 3.21% | 100,748 |
| Sep 15, 2026 | 48.50 | 48.85 | 46.60 | 46.70 | 46.70 | -1.89% | 180,776 |
| Sep 14, 2026 | 48.50 | 49.30 | 47.60 | 47.60 | 47.60 | 0.63% | 272,312 |
| Sep 11, 2026 | 46.70 | 48.20 | 46.55 | 47.30 | 47.30 | - | 88,229 |
| Sep 10, 2026 | 48.60 | 48.75 | 47.30 | 47.30 | 47.30 | -2.07% | 153,442 |
| Sep 9, 2026 | 48.30 | 49.55 | 47.75 | 48.30 | 48.30 | 0.21% | 261,798 |
| Sep 8, 2026 | 49.60 | 51.80 | 47.00 | 48.20 | 48.20 | -2.03% | 486,963 |
| Sep 7, 2026 | 50.80 | 50.80 | 49.00 | 49.20 | 49.20 | -1.99% | 356,136 |
| Sep 4, 2026 | 53.20 | 53.40 | 49.50 | 50.20 | 50.20 | -5.10% | 1,614,346 |
| Sep 3, 2026 | 52.90 | 52.90 | 51.10 | 52.90 | 52.90 | 9.98% | 1,770,505 |
| Sep 2, 2026 | 46.00 | 49.10 | 45.00 | 48.10 | 48.10 | 7.61% | 617,367 |
| Sep 1, 2026 | 44.70 | 45.50 | 44.50 | 44.70 | 44.70 | 1.59% | 69,853 |
| Aug 31, 2026 | 44.25 | 45.50 | 43.70 | 44.00 | 44.00 | -1.23% | 141,545 |
| Aug 28, 2026 | 45.65 | 45.65 | 44.35 | 44.55 | 44.55 | -2.30% | 95,280 |
| Aug 27, 2026 | 45.35 | 46.00 | 45.35 | 45.60 | 45.60 | 0.66% | 46,444 |
| Aug 26, 2026 | 45.80 | 45.80 | 44.80 | 45.30 | 45.30 | 1.23% | 70,361 |
| Aug 25, 2026 | 46.00 | 46.15 | 44.10 | 44.75 | 44.75 | -1.00% | 43,330 |
| Aug 24, 2026 | 45.30 | 45.60 | 44.80 | 45.20 | 45.20 | -1.09% | 87,447 |
| Aug 21, 2026 | 46.00 | 46.65 | 45.65 | 45.70 | 45.70 | -0.87% | 37,695 |
| Aug 20, 2026 | 47.70 | 47.70 | 46.05 | 46.10 | 46.10 | - | 53,198 |
| Aug 19, 2026 | 44.60 | 47.25 | 44.60 | 46.10 | 46.10 | 0.22% | 78,352 |
| Aug 18, 2026 | 46.60 | 46.60 | 45.05 | 46.00 | 46.00 | -1.08% | 57,725 |
| Aug 17, 2026 | 46.65 | 47.30 | 46.25 | 46.50 | 46.50 | 0.76% | 82,203 |
| Aug 14, 2026 | 48.35 | 48.35 | 45.80 | 46.15 | 46.15 | -4.55% | 127,711 |
| Aug 13, 2026 | 48.00 | 50.60 | 48.00 | 48.35 | 48.35 | 2.44% | 268,051 |
| Aug 12, 2026 | 46.50 | 47.70 | 46.20 | 47.20 | 47.20 | 1.51% | 104,117 |
| Aug 11, 2026 | 48.95 | 48.95 | 46.05 | 46.50 | 46.50 | -3.33% | 153,507 |
| Aug 10, 2026 | 48.00 | 48.45 | 47.00 | 48.10 | 48.10 | 3.89% | 122,110 |
| Aug 7, 2026 | 46.45 | 46.85 | 45.50 | 46.30 | 46.30 | 0.54% | 121,038 |
| Aug 6, 2026 | 46.70 | 46.85 | 45.80 | 46.05 | 46.05 | -1.39% | 102,771 |
| Aug 5, 2026 | 47.00 | 48.00 | 45.25 | 46.70 | 46.70 | 5.42% | 213,811 |
| Aug 4, 2026 | 43.00 | 44.75 | 43.00 | 44.30 | 44.30 | 2.07% | 72,372 |
| Aug 3, 2026 | 42.00 | 44.55 | 42.00 | 43.40 | 43.40 | 3.70% | 98,602 |
| Jul 31, 2026 | 41.75 | 42.25 | 41.30 | 41.85 | 41.85 | 5.42% | 126,838 |
| Jul 30, 2026 | 40.90 | 41.80 | 39.50 | 39.70 | 39.70 | -4.11% | 251,478 |
| Jul 29, 2026 | 46.70 | 46.70 | 40.30 | 41.40 | 41.40 | -4.39% | 452,583 |
| Jul 28, 2026 | 44.10 | 45.60 | 43.15 | 43.30 | 43.30 | -9.03% | 281,395 |
| Jul 27, 2026 | 48.60 | 48.75 | 45.20 | 47.60 | 47.60 | - | 122,263 |
| Jul 24, 2026 | 50.30 | 51.00 | 47.50 | 47.60 | 47.60 | -5.56% | 344,192 |
| Jul 23, 2026 | 50.00 | 50.70 | 47.45 | 50.40 | 50.40 | 4.35% | 231,438 |
| Jul 22, 2026 | 48.05 | 49.15 | 47.65 | 48.30 | 48.30 | 1.68% | 114,308 |
| Jul 21, 2026 | 45.70 | 48.20 | 45.70 | 47.50 | 47.50 | 4.40% | 108,165 |
| Jul 20, 2026 | 45.20 | 46.50 | 44.80 | 45.50 | 45.50 | -1.30% | 210,940 |
| Jul 17, 2026 | 51.10 | 51.10 | 45.85 | 46.10 | 46.10 | -8.17% | 434,167 |