ATW Technology Inc. (TPEX:8097)
Taiwan · Delayed Price · Currency is TWD 64.80
+1.20 (1.89%)
Oct 9, 2025, 1:30 PM CST
ATW Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 62.90 | 65.40 | 62.90 | 64.80 | 64.80 | 1.89% | 194,844 |
| Oct 8, 2025 | 63.00 | 63.80 | 62.60 | 63.60 | 63.60 | 1.11% | 120,918 |
| Oct 7, 2025 | 64.50 | 64.50 | 62.50 | 62.90 | 62.90 | -1.72% | 290,140 |
| Oct 3, 2025 | 64.60 | 65.30 | 63.80 | 64.00 | 64.00 | -0.62% | 158,479 |
| Oct 2, 2025 | 61.80 | 65.00 | 61.80 | 64.40 | 64.40 | 0.63% | 124,391 |
| Oct 1, 2025 | 63.80 | 64.40 | 63.80 | 64.00 | 64.00 | -0.47% | 86,318 |
| Sep 30, 2025 | 65.00 | 65.20 | 63.80 | 64.30 | 64.30 | -0.92% | 188,007 |
| Sep 29, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - | - |
| Sep 26, 2025 | 65.90 | 65.90 | 63.90 | 64.90 | 64.90 | -1.52% | 141,776 |
| Sep 25, 2025 | 66.10 | 66.50 | 65.60 | 65.90 | 65.90 | 0.15% | 111,255 |
| Sep 24, 2025 | 66.00 | 66.60 | 65.70 | 65.80 | 65.80 | -0.60% | 54,021 |
| Sep 23, 2025 | 66.40 | 66.50 | 65.40 | 66.20 | 66.20 | -0.45% | 149,829 |
| Sep 22, 2025 | 66.60 | 68.80 | 66.30 | 66.50 | 66.50 | -2.35% | 99,641 |
| Sep 19, 2025 | 70.80 | 70.80 | 68.10 | 68.10 | 68.10 | -3.13% | 105,744 |
| Sep 18, 2025 | 70.50 | 71.70 | 69.80 | 70.30 | 70.30 | 1.88% | 234,753 |
| Sep 17, 2025 | 67.30 | 69.00 | 66.80 | 69.00 | 69.00 | 2.83% | 273,654 |
| Sep 16, 2025 | 67.30 | 68.00 | 66.40 | 67.10 | 67.10 | 0.15% | 77,160 |
| Sep 15, 2025 | 68.00 | 68.00 | 66.30 | 67.00 | 67.00 | -0.74% | 159,018 |
| Sep 12, 2025 | 68.90 | 69.10 | 67.50 | 67.50 | 67.50 | -1.17% | 179,554 |
| Sep 11, 2025 | 68.30 | 68.40 | 67.50 | 68.30 | 68.30 | 0.15% | 135,933 |
| Sep 10, 2025 | 68.00 | 68.90 | 67.60 | 68.20 | 68.20 | 0.29% | 246,604 |
| Sep 9, 2025 | 67.00 | 68.90 | 66.60 | 68.00 | 68.00 | 2.56% | 298,226 |
| Sep 8, 2025 | 65.00 | 66.50 | 64.80 | 66.30 | 66.30 | 2.31% | 307,005 |
| Sep 5, 2025 | 65.00 | 65.50 | 64.50 | 64.80 | 64.80 | 0.15% | 189,697 |
| Sep 4, 2025 | 65.00 | 65.40 | 63.80 | 64.70 | 64.70 | -0.15% | 239,325 |
| Sep 3, 2025 | 65.20 | 66.00 | 64.80 | 64.80 | 64.80 | -0.61% | 142,243 |
| Sep 2, 2025 | 66.50 | 66.50 | 65.00 | 65.20 | 65.20 | -0.76% | 143,481 |
| Sep 1, 2025 | 66.00 | 66.90 | 65.70 | 65.70 | 65.70 | 1.08% | 156,972 |
| Aug 29, 2025 | 64.50 | 66.40 | 64.50 | 65.00 | 65.00 | 1.72% | 155,120 |
| Aug 28, 2025 | 65.20 | 65.20 | 63.80 | 63.90 | 63.90 | -1.84% | 118,982 |
| Aug 27, 2025 | 65.40 | 66.00 | 64.80 | 65.10 | 65.10 | -0.31% | 108,722 |
| Aug 26, 2025 | 66.60 | 66.60 | 65.30 | 65.30 | 65.30 | -1.80% | 148,818 |
| Aug 25, 2025 | 66.90 | 68.50 | 66.50 | 66.50 | 66.50 | -1.63% | 84,182 |
| Aug 22, 2025 | 67.30 | 68.40 | 67.20 | 67.60 | 67.60 | 0.75% | 176,200 |
| Aug 21, 2025 | 66.00 | 67.50 | 65.40 | 67.10 | 67.10 | 3.23% | 190,924 |
| Aug 20, 2025 | 65.80 | 66.80 | 64.50 | 65.00 | 65.00 | -1.22% | 124,818 |
| Aug 19, 2025 | 64.70 | 66.60 | 64.10 | 65.80 | 65.80 | 2.97% | 171,381 |
| Aug 18, 2025 | 64.90 | 65.30 | 63.80 | 63.90 | 63.90 | -1.54% | 158,007 |
| Aug 15, 2025 | 65.10 | 65.90 | 64.70 | 64.90 | 64.90 | -0.31% | 70,658 |
| Aug 14, 2025 | 66.20 | 66.20 | 64.60 | 65.10 | 65.10 | -1.06% | 191,792 |
| Aug 13, 2025 | 67.60 | 67.70 | 65.60 | 65.80 | 65.80 | -2.66% | 203,941 |
| Aug 12, 2025 | 66.30 | 68.60 | 66.30 | 67.60 | 67.60 | - | 180,234 |
| Aug 11, 2025 | 67.00 | 68.30 | 65.50 | 67.60 | 67.60 | 0.45% | 278,474 |
| Aug 8, 2025 | 67.70 | 67.90 | 67.20 | 67.30 | 67.30 | -1.17% | 111,816 |
| Aug 7, 2025 | 68.10 | 69.40 | 68.10 | 68.10 | 68.10 | -1.30% | 123,848 |
| Aug 6, 2025 | 70.10 | 70.70 | 68.70 | 69.00 | 69.00 | -2.40% | 209,416 |
| Aug 5, 2025 | 70.60 | 71.80 | 70.60 | 70.70 | 70.70 | -0.42% | 145,104 |
| Aug 4, 2025 | 72.00 | 73.30 | 70.70 | 71.00 | 71.00 | -2.20% | 286,985 |
| Aug 1, 2025 | 70.10 | 73.40 | 70.00 | 72.60 | 72.60 | 3.42% | 305,769 |
| Jul 31, 2025 | 67.60 | 71.20 | 67.40 | 70.20 | 70.20 | -0.28% | 590,644 |