ATW Technology Inc. (TPEX:8097)
Taiwan · Delayed Price · Currency is TWD 48.50
+0.70 (1.46%)
Nov 6, 2026, 1:30 PM CST
ATW Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 43.60 | 48.50 | 43.60 | 48.50 | 48.50 | 1.46% | 92,012 |
| Nov 5, 2026 | 48.00 | 48.30 | 46.65 | 47.80 | 47.80 | 0.21% | 121,177 |
| Nov 4, 2026 | 47.60 | 47.80 | 46.50 | 47.70 | 47.70 | 0.32% | 84,552 |
| Nov 3, 2026 | 47.60 | 48.15 | 46.85 | 47.55 | 47.55 | -1.25% | 67,019 |
| Nov 2, 2026 | 47.55 | 48.20 | 47.50 | 48.15 | 48.15 | -0.10% | 58,002 |
| Oct 30, 2026 | 47.00 | 48.25 | 47.00 | 48.20 | 48.20 | -0.10% | 60,006 |
| Oct 29, 2026 | 48.40 | 48.40 | 47.90 | 48.25 | 48.25 | -0.41% | 22,007 |
| Oct 28, 2026 | 48.50 | 48.50 | 48.10 | 48.45 | 48.45 | -0.10% | 9,648 |
| Oct 27, 2026 | 48.60 | 48.60 | 47.70 | 48.50 | 48.50 | 0.62% | 10,114 |
| Oct 22, 2026 | 48.10 | 48.30 | 48.00 | 48.20 | 48.20 | -0.10% | 28,001 |
| Oct 21, 2026 | 48.35 | 48.60 | 48.00 | 48.25 | 48.25 | 0.10% | 46,006 |
| Oct 20, 2026 | 48.00 | 48.40 | 47.95 | 48.20 | 48.20 | -0.41% | 16,002 |
| Oct 19, 2026 | 47.50 | 48.40 | 47.50 | 48.40 | 48.40 | 0.41% | 39,184 |
| Oct 16, 2026 | 48.75 | 48.75 | 48.15 | 48.20 | 48.20 | 0.10% | 60,038 |
| Oct 15, 2026 | 48.20 | 48.30 | 47.65 | 48.15 | 48.15 | -0.10% | 66,008 |
| Oct 14, 2026 | 48.15 | 48.60 | 48.15 | 48.20 | 48.20 | -0.82% | 17,033 |
| Oct 13, 2026 | 48.20 | 48.70 | 47.95 | 48.60 | 48.60 | 0.83% | 68,836 |
| Oct 12, 2026 | 47.40 | 48.45 | 47.40 | 48.20 | 48.20 | - | 75,854 |
| Oct 8, 2026 | 48.30 | 48.40 | 47.90 | 48.20 | 48.20 | -0.21% | 62,081 |
| Oct 7, 2026 | 48.45 | 48.50 | 48.20 | 48.30 | 48.30 | -0.31% | 13,010 |
| Oct 6, 2026 | 48.30 | 48.50 | 48.00 | 48.45 | 48.45 | -0.82% | 43,214 |
| Oct 5, 2026 | 48.00 | 49.20 | 48.00 | 48.85 | 48.85 | 0.10% | 120,061 |
| Oct 2, 2026 | 48.55 | 48.95 | 48.20 | 48.80 | 48.80 | 0.51% | 110,048 |
| Oct 1, 2026 | 48.00 | 48.90 | 47.90 | 48.55 | 48.55 | 0.10% | 114,427 |
| Sep 30, 2026 | 48.85 | 49.30 | 48.00 | 48.50 | 48.50 | 0.73% | 117,799 |
| Sep 29, 2026 | 49.20 | 49.20 | 47.60 | 48.15 | 48.15 | - | 267,077 |
| 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% | 85,057 |
| 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 |