ATW Technology Inc. (TPEX:8097)
Taiwan · Delayed Price · Currency is TWD 67.60
-0.60 (-0.89%)
Aug 12, 2025, 1:30 PM CST
ATW Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 66.30 | 68.60 | 66.30 | 67.60 | 67.60 | - | 179,905 |
| 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 |
| Jul 30, 2025 | 73.70 | 74.90 | 70.40 | 70.40 | 70.40 | -9.97% | 1,193,167 |
| Jul 29, 2025 | 82.00 | 82.70 | 75.60 | 78.20 | 78.20 | -2.86% | 884,658 |
| Jul 28, 2025 | 78.00 | 81.00 | 78.00 | 80.50 | 80.50 | 3.47% | 655,086 |
| Jul 25, 2025 | 78.00 | 78.20 | 74.90 | 77.80 | 77.80 | - | 502,791 |
| Jul 24, 2025 | 77.20 | 78.50 | 77.20 | 77.80 | 77.80 | 0.78% | 208,817 |
| Jul 23, 2025 | 76.30 | 78.10 | 76.30 | 77.20 | 77.20 | 0.65% | 269,594 |
| Jul 22, 2025 | 74.50 | 77.50 | 74.50 | 76.70 | 76.70 | 1.99% | 688,219 |
| Jul 21, 2025 | 71.00 | 75.70 | 71.00 | 75.20 | 75.20 | 9.14% | 1,016,684 |
| Jul 18, 2025 | 70.00 | 70.00 | 68.80 | 68.90 | 68.90 | -0.29% | 123,150 |
| Jul 17, 2025 | 68.10 | 69.40 | 68.10 | 69.10 | 69.10 | 1.47% | 41,095 |
| Jul 16, 2025 | 67.70 | 68.30 | 67.40 | 68.10 | 68.10 | 0.59% | 69,363 |
| Jul 15, 2025 | 68.00 | 68.00 | 67.00 | 67.70 | 67.70 | 2.11% | 68,705 |
| Jul 14, 2025 | 65.40 | 66.50 | 65.40 | 66.30 | 66.30 | 1.38% | 109,551 |
| Jul 11, 2025 | 64.50 | 67.00 | 64.00 | 65.40 | 65.40 | 1.08% | 138,220 |
| Jul 10, 2025 | 66.50 | 67.20 | 64.50 | 64.70 | 64.70 | -3.43% | 182,155 |
| Jul 9, 2025 | 66.50 | 67.00 | 66.20 | 67.00 | 67.00 | 0.75% | 59,121 |
| Jul 8, 2025 | 67.10 | 67.30 | 66.50 | 66.50 | 66.50 | -0.89% | 71,080 |
| Jul 7, 2025 | 67.90 | 67.90 | 67.00 | 67.10 | 67.10 | -1.47% | 91,290 |
| Jul 4, 2025 | 68.00 | 69.20 | 68.00 | 68.10 | 68.10 | -1.45% | 53,100 |
| Jul 3, 2025 | 68.40 | 70.20 | 67.80 | 69.10 | 69.10 | 1.32% | 129,610 |
| Jul 2, 2025 | 67.40 | 68.80 | 67.00 | 68.20 | 68.20 | 1.49% | 46,025 |
| Jul 1, 2025 | 67.00 | 67.60 | 66.60 | 67.20 | 67.20 | 1.66% | 73,223 |
| Jun 30, 2025 | 67.80 | 68.00 | 66.10 | 66.10 | 66.10 | -2.36% | 176,361 |
| Jun 27, 2025 | 68.40 | 68.70 | 67.70 | 67.70 | 67.70 | -1.88% | 77,144 |
| Jun 26, 2025 | 68.90 | 69.50 | 68.70 | 69.00 | 69.00 | 0.15% | 75,530 |
| Jun 25, 2025 | 69.00 | 69.10 | 68.30 | 68.90 | 68.90 | 0.58% | 54,244 |
| Jun 24, 2025 | 67.90 | 69.70 | 67.90 | 68.50 | 68.50 | 1.03% | 102,755 |
| Jun 23, 2025 | 66.10 | 68.00 | 66.10 | 67.80 | 67.80 | -0.73% | 93,057 |
| Jun 20, 2025 | 68.30 | 68.90 | 68.10 | 68.30 | 68.30 | - | 78,841 |
| Jun 19, 2025 | 69.60 | 69.60 | 68.30 | 68.30 | 68.30 | -1.30% | 119,521 |
| Jun 18, 2025 | 69.60 | 70.20 | 69.00 | 69.20 | 69.20 | -0.86% | 110,630 |
| Jun 17, 2025 | 70.20 | 70.50 | 69.40 | 69.80 | 69.80 | -0.43% | 88,149 |
| Jun 16, 2025 | 69.20 | 70.70 | 69.20 | 70.10 | 70.10 | 0.57% | 74,551 |
| Jun 13, 2025 | 70.80 | 70.80 | 69.50 | 69.70 | 69.70 | -1.69% | 125,085 |
| Jun 12, 2025 | 71.00 | 71.80 | 70.50 | 70.90 | 70.90 | -0.84% | 58,497 |
| Jun 11, 2025 | 71.00 | 71.80 | 67.70 | 71.50 | 71.50 | -0.28% | 440,455 |
| Jun 10, 2025 | 71.40 | 72.10 | 71.20 | 71.70 | 71.70 | 0.14% | 98,555 |
| Jun 9, 2025 | 71.90 | 71.90 | 71.00 | 71.60 | 71.60 | -0.14% | 54,259 |
| Jun 6, 2025 | 71.10 | 71.90 | 71.10 | 71.70 | 71.70 | 0.84% | 77,879 |
| Jun 5, 2025 | 71.50 | 72.40 | 71.10 | 71.10 | 71.10 | -0.42% | 87,724 |
| Jun 4, 2025 | 71.70 | 71.70 | 70.90 | 71.40 | 71.40 | 0.28% | 59,169 |