ATW Technology Inc. (TPEX:8097)
Taiwan · Delayed Price · Currency is TWD 51.60
-1.00 (-1.90%)
Apr 21, 2026, 1:30 PM CST
ATW Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 53.00 | 53.00 | 51.10 | 51.60 | - | -1.90% | 151,849 |
| Apr 20, 2026 | 53.00 | 53.50 | 51.90 | 52.60 | 52.60 | -1.68% | 154,684 |
| Apr 17, 2026 | 54.10 | 55.00 | 53.10 | 53.50 | 53.50 | -0.93% | 154,357 |
| Apr 16, 2026 | 53.50 | 55.10 | 53.50 | 54.00 | 54.00 | 0.37% | 105,942 |
| Apr 15, 2026 | 54.60 | 54.90 | 53.80 | 53.80 | 53.80 | -2.18% | 105,556 |
| Apr 14, 2026 | 54.60 | 55.20 | 54.50 | 55.00 | 55.00 | -0.90% | 116,317 |
| Apr 13, 2026 | 55.20 | 57.80 | 55.00 | 55.50 | 55.50 | 0.36% | 191,961 |
| Apr 10, 2026 | 55.00 | 55.60 | 54.90 | 55.30 | 55.30 | 0.55% | 67,740 |
| Apr 9, 2026 | 54.90 | 55.00 | 54.40 | 55.00 | 55.00 | -1.26% | 48,270 |
| Apr 8, 2026 | 55.00 | 55.70 | 54.50 | 55.70 | 55.70 | 1.09% | 97,403 |
| Apr 7, 2026 | 55.40 | 55.70 | 55.00 | 55.10 | 55.10 | -0.54% | 24,019 |
| Apr 2, 2026 | 55.50 | 56.00 | 55.20 | 55.40 | 55.40 | -0.18% | 95,708 |
| Apr 1, 2026 | 55.50 | 56.20 | 55.30 | 55.50 | 55.50 | 0.54% | 21,812 |
| Mar 31, 2026 | 55.40 | 55.60 | 55.00 | 55.20 | 55.20 | -0.18% | 88,223 |
| Mar 30, 2026 | 54.50 | 55.80 | 54.10 | 55.30 | 55.30 | 0.55% | 40,016 |
| Mar 27, 2026 | 54.80 | 55.70 | 54.50 | 55.00 | 55.00 | 0.36% | 26,012 |
| Mar 26, 2026 | 54.10 | 56.80 | 54.10 | 54.80 | 54.80 | -0.54% | 24,253 |
| Mar 25, 2026 | 53.80 | 55.30 | 53.80 | 55.10 | 55.10 | 0.36% | 127,010 |
| Mar 24, 2026 | 57.80 | 59.30 | 54.20 | 54.90 | 54.90 | -5.02% | 282,594 |
| Mar 23, 2026 | 57.20 | 58.10 | 57.20 | 57.80 | 57.80 | 0.17% | 47,533 |
| Mar 20, 2026 | 58.20 | 59.30 | 57.70 | 57.70 | 57.70 | -1.37% | 197,220 |
| Mar 19, 2026 | 58.50 | 59.40 | 58.20 | 58.50 | 58.50 | -0.34% | 75,020 |
| Mar 18, 2026 | 58.30 | 59.10 | 57.80 | 58.70 | 58.70 | - | 106,422 |
| Mar 17, 2026 | 59.00 | 59.40 | 58.30 | 58.70 | 58.70 | -0.84% | 82,006 |
| Mar 16, 2026 | 59.80 | 60.30 | 58.40 | 59.20 | 59.20 | -1.17% | 133,400 |
| Mar 13, 2026 | 59.00 | 60.60 | 58.10 | 59.90 | 59.90 | 2.57% | 216,966 |
| Mar 12, 2026 | 57.50 | 59.00 | 56.50 | 58.40 | 58.40 | 4.47% | 152,675 |
| Mar 11, 2026 | 54.10 | 57.00 | 54.10 | 55.90 | 55.90 | 2.01% | 390,996 |
| Mar 10, 2026 | 55.50 | 56.10 | 54.50 | 54.80 | 54.80 | -0.36% | 373,580 |
| Mar 9, 2026 | 54.30 | 55.10 | 52.50 | 55.00 | 55.00 | 0.36% | 566,465 |
| Mar 6, 2026 | 53.40 | 55.20 | 53.30 | 54.80 | 54.80 | 1.86% | 137,632 |
| Mar 5, 2026 | 54.00 | 54.50 | 53.80 | 53.80 | 53.80 | 0.56% | 87,284 |
| Mar 4, 2026 | 53.90 | 53.90 | 51.10 | 53.50 | 53.50 | -0.93% | 185,720 |
| Mar 3, 2026 | 53.40 | 54.00 | 52.60 | 54.00 | 54.00 | -0.55% | 142,295 |
| Mar 2, 2026 | 53.50 | 54.60 | 53.10 | 54.30 | 54.30 | - | 84,233 |
| Feb 26, 2026 | 54.10 | 54.40 | 53.40 | 54.30 | 54.30 | 0.18% | 221,162 |
| Feb 25, 2026 | 55.00 | 55.20 | 54.00 | 54.20 | 54.20 | -1.81% | 125,276 |
| Feb 24, 2026 | 55.30 | 56.00 | 55.00 | 55.20 | 55.20 | -0.72% | 109,313 |
| Feb 23, 2026 | 56.80 | 57.00 | 55.60 | 55.60 | 55.60 | -1.07% | 110,634 |
| Feb 11, 2026 | 55.90 | 56.40 | 55.50 | 56.20 | 56.20 | -0.18% | 146,322 |
| Feb 10, 2026 | 57.00 | 57.00 | 55.60 | 56.30 | 56.30 | -0.53% | 148,476 |
| Feb 9, 2026 | 56.20 | 57.00 | 56.00 | 56.60 | 56.60 | 0.71% | 167,016 |
| Feb 6, 2026 | 56.70 | 56.70 | 55.50 | 56.20 | 56.20 | 0.18% | 147,321 |
| Feb 5, 2026 | 56.10 | 56.30 | 55.50 | 56.10 | 56.10 | - | 45,657 |
| Feb 4, 2026 | 56.10 | 57.30 | 56.00 | 56.10 | 56.10 | - | 101,508 |
| Feb 3, 2026 | 55.50 | 59.80 | 55.50 | 56.10 | 56.10 | 3.13% | 298,930 |
| Feb 2, 2026 | 55.50 | 55.70 | 53.20 | 54.40 | 54.40 | -1.98% | 177,484 |
| Jan 30, 2026 | 55.10 | 55.70 | 54.40 | 55.50 | 55.50 | -0.18% | 173,140 |
| Jan 29, 2026 | 56.80 | 56.80 | 55.40 | 55.60 | 55.60 | -1.59% | 153,812 |
| Jan 28, 2026 | 55.80 | 56.80 | 55.30 | 56.50 | 56.50 | -0.70% | 158,130 |