ATW Technology Inc. (TPEX:8097)
Taiwan · Delayed Price · Currency is TWD 48.15
-0.55 (-1.13%)
Sep 24, 2026, 1:30 PM CST
ATW Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 48.30 | 48.60 | 47.90 | 48.15 | 48.15 | -1.13% | 51,212 |
| Sep 23, 2026 | 49.40 | 49.40 | 48.70 | 48.70 | 48.70 | -1.12% | 38,005 |
| Sep 22, 2026 | 49.65 | 50.80 | 49.05 | 49.25 | 49.25 | -0.81% | 282,002 |
| Sep 21, 2026 | 49.05 | 51.80 | 49.05 | 49.65 | 49.65 | 1.02% | 393,531 |
| Sep 18, 2026 | 48.90 | 49.25 | 47.80 | 49.15 | 49.15 | 0.61% | 419,298 |
| Sep 17, 2026 | 48.50 | 49.00 | 48.25 | 48.85 | 48.85 | 1.24% | 442,029 |
| Sep 16, 2026 | 48.30 | 48.45 | 47.70 | 48.25 | 48.25 | -0.10% | 81,026 |
| Sep 15, 2026 | 48.05 | 48.30 | 47.80 | 48.30 | 48.30 | - | 55,111 |
| Sep 14, 2026 | 48.40 | 48.40 | 47.85 | 48.30 | 48.30 | -0.21% | 55,002 |
| Sep 11, 2026 | 48.45 | 48.65 | 48.10 | 48.40 | 48.40 | -0.21% | 100,001 |
| Sep 10, 2026 | 48.65 | 48.70 | 48.30 | 48.50 | 48.50 | -0.31% | 121,051 |
| Sep 9, 2026 | 48.20 | 48.95 | 48.00 | 48.65 | 48.65 | 0.21% | 132,215 |
| Sep 8, 2026 | 48.80 | 48.80 | 48.20 | 48.55 | 48.55 | -0.72% | 119,667 |
| Sep 7, 2026 | 48.90 | 48.95 | 48.50 | 48.90 | 48.90 | -0.20% | 93,331 |
| Sep 4, 2026 | 48.35 | 49.30 | 48.35 | 49.00 | 49.00 | 0.41% | 158,347 |
| Sep 3, 2026 | 48.70 | 49.15 | 48.70 | 48.80 | 48.80 | -0.71% | 106,005 |
| Sep 2, 2026 | 48.55 | 49.50 | 48.50 | 49.15 | 49.15 | 0.31% | 144,010 |
| Sep 1, 2026 | 49.20 | 49.35 | 48.60 | 49.00 | 49.00 | -0.41% | 125,935 |
| Aug 31, 2026 | 49.05 | 49.35 | 47.95 | 49.20 | 49.20 | 0.31% | 184,060 |
| Aug 28, 2026 | 48.60 | 49.35 | 48.60 | 49.05 | 49.05 | -0.41% | 131,152 |
| Aug 27, 2026 | 48.95 | 49.45 | 48.70 | 49.25 | 49.25 | 0.51% | 44,006 |
| Aug 26, 2026 | 49.05 | 49.50 | 49.00 | 49.00 | 49.00 | -0.91% | 83,034 |
| Aug 25, 2026 | 47.35 | 49.45 | 47.35 | 49.45 | 49.45 | 0.10% | 149,105 |
| Aug 24, 2026 | 51.00 | 51.00 | 49.00 | 49.40 | 49.40 | - | 148,211 |
| Aug 21, 2026 | 49.00 | 49.60 | 48.20 | 49.40 | 49.40 | -0.20% | 239,678 |
| Aug 20, 2026 | 49.65 | 49.80 | 49.20 | 49.50 | 49.50 | -1.79% | 152,039 |
| Aug 19, 2026 | 50.10 | 50.50 | 49.30 | 50.40 | 50.40 | -0.20% | 125,039 |
| Aug 18, 2026 | 50.20 | 50.90 | 50.00 | 50.50 | 50.50 | - | 90,240 |
| Aug 17, 2026 | 50.50 | 50.50 | 48.70 | 50.50 | 50.50 | -0.20% | 196,227 |
| Aug 14, 2026 | 50.80 | 51.00 | 50.30 | 50.60 | 50.60 | -0.78% | 77,098 |
| Aug 13, 2026 | 51.00 | 51.00 | 50.60 | 51.00 | 51.00 | - | 81,939 |
| Aug 12, 2026 | 50.90 | 51.10 | 49.80 | 51.00 | 51.00 | -0.20% | 131,101 |
| Aug 11, 2026 | 51.00 | 51.50 | 50.50 | 51.10 | 51.10 | -0.39% | 172,008 |
| Aug 10, 2026 | 51.30 | 51.40 | 50.90 | 51.30 | 51.30 | -0.97% | 133,215 |
| Aug 7, 2026 | 51.20 | 51.80 | 51.10 | 51.80 | 51.80 | - | 44,100 |
| Aug 6, 2026 | 52.10 | 52.10 | 51.60 | 51.80 | 51.80 | - | 35,079 |
| Aug 5, 2026 | 54.40 | 54.80 | 51.30 | 51.80 | 51.80 | -4.78% | 182,592 |
| Aug 4, 2026 | 54.00 | 55.30 | 53.50 | 54.40 | 54.40 | 3.82% | 223,558 |
| Aug 3, 2026 | 52.00 | 52.90 | 52.00 | 52.40 | 52.40 | 1.16% | 91,051 |
| Jul 31, 2026 | 51.20 | 52.20 | 51.20 | 51.80 | 51.80 | 1.37% | 88,154 |
| Jul 30, 2026 | 50.50 | 52.10 | 50.50 | 51.10 | 51.10 | 0.20% | 52,054 |
| Jul 29, 2026 | 51.30 | 52.30 | 49.80 | 51.00 | 51.00 | -0.58% | 173,383 |
| Jul 28, 2026 | 52.00 | 52.00 | 51.30 | 51.30 | 51.30 | -1.54% | 100,681 |
| Jul 27, 2026 | 52.10 | 52.40 | 51.80 | 52.10 | 52.10 | - | 30,020 |
| Jul 24, 2026 | 53.40 | 53.40 | 51.50 | 52.10 | 52.10 | -0.38% | 58,615 |
| Jul 23, 2026 | 52.10 | 52.40 | 51.80 | 52.30 | 52.30 | -0.38% | 22,015 |
| Jul 22, 2026 | 53.90 | 53.90 | 51.90 | 52.50 | 52.50 | 0.77% | 28,018 |
| Jul 21, 2026 | 52.30 | 52.80 | 51.50 | 52.10 | 52.10 | -0.38% | 31,603 |
| Jul 20, 2026 | 53.10 | 53.60 | 51.70 | 52.30 | 52.30 | -1.32% | 108,189 |
| Jul 17, 2026 | 53.60 | 54.50 | 50.70 | 53.00 | 53.00 | -2.57% | 210,390 |