AEWIN Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	51.20	51.90	50.10	50.20	50.20	-3.28%	200,698
Jul 15, 2026	54.40	54.40	51.50	51.90	51.90	-0.95%	251,842
Jul 14, 2026	52.40	52.90	48.30	52.40	52.40	-	460,097
Jul 13, 2026	54.90	55.70	51.50	52.40	52.40	-2.66%	569,624
Jul 9, 2026	60.20	61.30	53.60	54.10	53.83	-3.57%	2,361,487
Jul 8, 2026	52.10	56.10	50.70	56.10	55.82	10.00%	1,959,665
Jul 7, 2026	57.90	57.90	50.80	51.00	50.75	-6.93%	1,656,085
Jul 6, 2026	54.80	54.80	54.80	54.80	54.53	9.93%	224,597
Jul 3, 2026	49.85	49.85	49.85	49.85	49.60	9.92%	238,468
Jul 2, 2026	44.90	47.25	43.65	45.35	45.12	3.30%	189,667
Jul 1, 2026	44.60	44.60	43.65	43.90	43.68	-0.34%	138,251
Jun 30, 2026	44.65	44.65	42.90	44.05	43.83	3.40%	111,916
Jun 29, 2026	42.40	44.00	42.25	42.60	42.39	0.47%	80,810
Jun 26, 2026	44.80	44.80	42.00	42.40	42.19	-5.04%	265,561
Jun 25, 2026	46.00	46.05	44.50	44.65	44.43	-1.11%	174,660
Jun 24, 2026	45.25	46.55	45.00	45.15	44.92	-0.66%	155,939
Jun 23, 2026	47.25	47.25	45.30	45.45	45.22	-4.01%	321,213
Jun 22, 2026	48.50	48.50	47.30	47.35	47.11	-0.84%	188,074
Jun 18, 2026	48.70	48.70	47.25	47.75	47.51	0.32%	229,816
Jun 17, 2026	47.60	48.80	47.05	47.60	47.36	0.11%	175,782
Jun 16, 2026	49.45	49.45	47.40	47.55	47.31	-1.14%	222,602
Jun 15, 2026	47.70	49.30	47.70	48.10	47.86	1.91%	264,332
Jun 12, 2026	49.10	49.10	47.00	47.20	46.96	2.61%	172,967
Jun 11, 2026	47.85	47.85	45.40	46.00	45.77	-2.75%	252,511
Jun 10, 2026	50.00	51.00	47.30	47.30	47.06	-4.64%	425,741
Jun 9, 2026	49.75	50.40	48.55	49.60	49.35	2.90%	288,198
Jun 8, 2026	47.05	48.85	47.00	48.20	47.96	-7.66%	433,368