AEWIN Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	40.40	40.40	39.90	40.05	40.05	-	152,161
May 6, 2026	40.70	41.00	40.00	40.05	40.05	-2.20%	272,086
May 5, 2026	40.75	41.80	40.55	40.95	40.95	-2.15%	216,786
May 4, 2026	40.30	42.20	40.10	41.85	41.85	3.85%	167,472
Apr 30, 2026	40.20	40.85	40.20	40.30	40.30	-0.62%	79,605
Apr 29, 2026	40.15	40.75	40.00	40.55	40.55	0.37%	52,661
Apr 28, 2026	39.80	40.50	39.25	40.40	40.40	0.50%	93,594
Apr 27, 2026	42.00	42.00	39.90	40.20	40.20	-3.60%	167,323
Apr 24, 2026	41.90	42.10	40.50	41.70	41.70	-0.24%	108,905
Apr 23, 2026	44.10	44.45	41.50	41.80	41.80	-4.57%	229,924
Apr 22, 2026	43.25	43.90	42.80	43.80	43.80	1.27%	118,349
Apr 21, 2026	43.60	43.60	42.25	43.25	43.25	3.10%	187,009
Apr 20, 2026	42.65	42.75	41.90	41.95	41.95	-1.64%	104,651
Apr 17, 2026	43.80	43.80	42.30	42.65	42.65	1.67%	101,540
Apr 16, 2026	41.70	41.95	41.35	41.95	41.95	0.24%	55,448
Apr 15, 2026	42.90	42.95	41.70	41.85	41.85	0.60%	116,365
Apr 14, 2026	40.85	41.60	40.85	41.60	41.60	2.21%	187,916
Apr 13, 2026	41.20	41.95	40.00	40.70	40.70	-1.09%	190,872
Apr 10, 2026	42.20	42.20	40.60	41.15	41.15	0.49%	101,369
Apr 9, 2026	41.35	41.35	40.85	40.95	40.95	-0.97%	56,772
Apr 8, 2026	40.70	41.90	40.70	41.35	41.35	2.10%	66,610
Apr 7, 2026	39.85	41.00	39.75	40.50	40.50	2.14%	71,074
Apr 2, 2026	40.45	40.60	39.65	39.65	39.65	-1.49%	77,287
Apr 1, 2026	39.85	40.75	39.85	40.25	40.25	1.13%	47,929
Mar 31, 2026	42.00	42.10	39.25	39.80	39.80	-5.80%	128,674
Mar 30, 2026	43.00	43.00	41.50	42.25	42.25	1.56%	85,128
Mar 27, 2026	41.30	41.75	41.00	41.60	41.60	-0.72%	63,261
Mar 26, 2026	42.25	42.40	41.90	41.90	41.90	-0.95%	87,949
Mar 25, 2026	43.00	43.60	42.30	42.30	42.30	0.24%	97,664
Mar 24, 2026	43.10	43.10	41.30	42.20	42.20	-1.52%	51,365
Mar 23, 2026	44.00	44.00	42.85	42.85	42.85	-2.61%	88,039
Mar 20, 2026	45.80	45.80	44.00	44.00	44.00	-1.12%	84,754
Mar 19, 2026	45.15	45.50	44.05	44.50	44.50	-2.20%	95,474
Mar 18, 2026	45.70	46.60	45.45	45.50	45.50	-0.44%	112,938
Mar 17, 2026	45.10	45.90	45.10	45.70	45.70	2.58%	111,136
Mar 16, 2026	45.75	45.75	43.90	44.55	44.55	1.02%	96,846
Mar 13, 2026	43.65	44.50	43.45	44.10	44.10	-0.11%	82,754
Mar 12, 2026	43.90	44.50	43.40	44.15	44.15	2.44%	96,155
Mar 11, 2026	43.60	43.70	43.10	43.10	43.10	1.89%	69,154
Mar 10, 2026	43.15	43.15	41.65	42.30	42.30	2.92%	69,731
Mar 9, 2026	41.00	42.15	40.80	41.10	41.10	-8.77%	219,991
Mar 6, 2026	44.80	45.60	44.55	45.05	45.05	-0.22%	49,895
Mar 5, 2026	46.00	46.50	44.80	45.15	45.15	1.23%	156,220
Mar 4, 2026	48.75	48.75	44.20	44.60	44.60	-8.61%	262,721
Mar 3, 2026	51.50	51.50	48.70	48.80	48.80	-4.13%	303,022
Mar 2, 2026	46.80	51.80	45.80	50.90	50.90	7.84%	457,961
Feb 26, 2026	46.05	48.25	46.05	47.20	47.20	1.29%	225,364
Feb 25, 2026	47.60	48.25	46.50	46.60	46.60	-1.48%	148,730
Feb 24, 2026	46.50	48.00	46.50	47.30	47.30	1.72%	167,508
Feb 23, 2026	45.50	46.50	45.20	46.50	46.50	3.45%	113,247