AEWIN Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	55.00	55.00	51.60	52.20	51.94	-5.09%	586,161
Jun 4, 2026	56.60	56.90	55.00	55.00	54.73	-5.01%	646,527
Jun 3, 2026	58.70	62.90	57.00	57.90	57.61	0.52%	1,923,968
Jun 2, 2026	55.00	57.60	54.00	57.60	57.31	9.92%	2,322,594
Jun 1, 2026	48.55	52.40	48.55	52.40	52.14	9.85%	1,344,206
May 29, 2026	48.60	49.15	47.20	47.70	47.46	-0.93%	389,733
May 28, 2026	46.15	50.60	46.10	48.15	47.91	4.67%	834,384
May 27, 2026	49.60	49.60	45.95	46.00	45.77	-1.71%	409,995
May 26, 2026	46.10	46.80	44.95	46.80	46.57	2.63%	344,943
May 25, 2026	45.85	47.10	45.45	45.60	45.37	0.66%	510,096
May 22, 2026	42.75	46.15	41.40	45.30	45.07	7.86%	757,426
May 21, 2026	40.95	42.00	40.20	42.00	41.79	4.48%	156,231
May 20, 2026	39.85	40.40	39.55	40.20	40.00	0.88%	96,581
May 19, 2026	41.05	41.05	39.80	39.85	39.65	-1.48%	77,818
May 18, 2026	41.00	41.00	39.80	40.45	40.25	-1.34%	158,967
May 15, 2026	42.00	42.00	41.00	41.00	40.80	-0.24%	148,289
May 14, 2026	42.55	42.55	41.10	41.10	40.89	-0.84%	140,473
May 13, 2026	41.50	41.50	40.50	41.45	41.24	-0.84%	94,731
May 12, 2026	43.00	43.00	41.00	41.80	41.59	-2.34%	165,768
May 11, 2026	41.40	43.55	41.25	42.80	42.59	4.65%	363,471
May 8, 2026	40.35	41.50	40.25	40.90	40.70	2.12%	207,058
May 7, 2026	40.40	40.40	39.90	40.05	39.85	-	152,161
May 6, 2026	40.70	41.00	40.00	40.05	39.85	-2.20%	272,086
May 5, 2026	40.75	41.80	40.55	40.95	40.75	-2.15%	216,786
May 4, 2026	40.30	42.20	40.10	41.85	41.64	3.85%	167,472
Apr 30, 2026	40.20	40.85	40.20	40.30	40.10	-0.62%	79,605
Apr 29, 2026	40.15	40.75	40.00	40.55	40.35	0.37%	52,661