AEWIN Technologies Co.,Ltd. (TPEX:3564)
Taiwan · Delayed Price · Currency is TWD 52.70
+1.90 (3.74%)
Nov 10, 2026, 12:24 PM CST
AEWIN Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 51.60 | 55.10 | 51.00 | 52.70 | 52.70 | 3.74% | 527,320 |
| Nov 9, 2026 | 48.20 | 51.70 | 47.70 | 50.80 | 50.80 | 5.39% | 712,295 |
| Nov 6, 2026 | 47.35 | 49.40 | 47.35 | 48.20 | 48.20 | -8.37% | 786,569 |
| Nov 5, 2026 | 56.70 | 57.90 | 51.20 | 52.60 | 52.60 | -7.39% | 1,238,035 |
| Nov 4, 2026 | 57.80 | 58.90 | 53.40 | 56.80 | 56.80 | -0.87% | 1,367,891 |
| Nov 3, 2026 | 58.60 | 60.30 | 57.00 | 57.30 | 57.30 | -6.07% | 1,405,273 |
| Nov 2, 2026 | 58.70 | 64.70 | 58.10 | 61.00 | 61.00 | 3.57% | 3,722,261 |
| Oct 30, 2026 | 60.40 | 61.00 | 56.10 | 58.90 | 58.90 | -5.46% | 1,111,653 |
| Oct 29, 2026 | 65.20 | 65.90 | 60.50 | 62.30 | 62.30 | -2.96% | 889,361 |
| Oct 28, 2026 | 62.20 | 64.90 | 61.90 | 64.20 | 64.20 | 4.39% | 609,080 |
| Oct 27, 2026 | 63.30 | 65.20 | 61.20 | 61.50 | 61.50 | -5.67% | 1,182,184 |
| Oct 22, 2026 | 67.30 | 70.00 | 64.90 | 65.20 | 65.20 | -1.95% | 1,910,965 |
| Oct 21, 2026 | 65.30 | 69.50 | 64.80 | 66.50 | 66.50 | 4.07% | 1,556,382 |
| Oct 20, 2026 | 67.50 | 69.40 | 63.70 | 63.90 | 63.90 | -4.77% | 1,281,691 |
| Oct 19, 2026 | 67.20 | 69.80 | 66.70 | 67.10 | 67.10 | -1.90% | 999,344 |
| Oct 16, 2026 | 71.30 | 72.40 | 67.40 | 68.40 | 68.40 | -4.07% | 1,983,277 |
| Oct 15, 2026 | 71.50 | 75.00 | 71.00 | 71.30 | 71.30 | -3.91% | 2,238,836 |
| Oct 14, 2026 | 74.80 | 75.00 | 71.20 | 74.20 | 74.20 | -1.46% | 3,728,499 |
| Oct 13, 2026 | 70.90 | 75.30 | 68.60 | 75.30 | 75.30 | 9.93% | 2,488,194 |
| Oct 12, 2026 | 68.70 | 68.70 | 64.60 | 68.50 | 68.50 | 2.39% | 5,436,152 |
| Oct 8, 2026 | 61.20 | 66.90 | 59.70 | 66.90 | 66.90 | 9.85% | 2,876,733 |
| Oct 7, 2026 | 62.70 | 62.80 | 58.60 | 60.90 | 60.90 | 0.66% | 2,560,171 |
| Oct 6, 2026 | 60.40 | 61.60 | 56.40 | 60.50 | 60.50 | -1.94% | 2,773,683 |
| Oct 5, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 9.98% | 891,986 |
| Oct 2, 2026 | 51.80 | 56.10 | 50.80 | 56.10 | 56.10 | 10.00% | 1,975,553 |
| Oct 1, 2026 | 50.90 | 51.20 | 50.00 | 51.00 | 51.00 | 0.79% | 210,654 |
| Sep 30, 2026 | 50.80 | 51.40 | 50.50 | 50.60 | 50.60 | 0.40% | 155,747 |
| Sep 29, 2026 | 49.75 | 50.70 | 49.75 | 50.40 | 50.40 | 1.92% | 274,961 |
| 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 |