Awea mechantronic co.,ltd - 1530.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	26.55	26.5	26.5	26.55	26.45	9,505
November 06, 2025	26.45	26.65	26.65	26.65	26.45	10,051
November 05, 2025	26.4	26.65	26.65	26.7	26.4	17,341
November 04, 2025	26.6	26.5	26.5	26.6	26.5	5,913
November 03, 2025	26.9	26.6	26.6	26.95	26.4	28,587
October 31, 2025	26.9	26.85	26.85	26.9	26.85	10,137
October 30, 2025	27	26.85	26.85	27	26.85	14,044
October 29, 2025	27.05	27	27	27.05	26.85	11,609
October 28, 2025	27.05	27.05	27.05	27.3	27	15,739
October 27, 2025	27.1	27	27	27.3	27	35,100
October 23, 2025	27.15	27.1	27.1	27.25	27.1	10,522
October 22, 2025	27.1	27.25	27.25	27.3	27.1	14,592
October 21, 2025	27.3	27.25	27.25	27.5	27.25	19,633
October 20, 2025	27.45	27.45	27.45	27.45	27.45	9,251
October 17, 2025	27.7	27.45	27.45	27.8	27.45	27,063
October 16, 2025	27.8	27.45	27.45	27.8	27.45	24,737
October 15, 2025	27.15	27.45	27.45	27.7	26.5	92,832
October 14, 2025	27.2	27.15	27.15	27.2	26.8	28,848
October 13, 2025	26.55	27.2	27.2	27.2	26.55	27,482
October 09, 2025	27.3	27.3	27.3	27.4	27.3	9,856
October 08, 2025	27.35	27.3	27.3	27.4	27.3	10,081
October 07, 2025	27	27.35	27.35	27.4	27	11,624
October 03, 2025	27.1	27.4	27.4	27.45	26.9	26,417
October 02, 2025	27.15	27.3	27.3	27.3	27.15	5,678
October 01, 2025	27.5	27.4	27.4	27.5	27.4	4,242
September 30, 2025	27.5	27.5	27.5	27.5	27.45	8,759
September 29, 2025	27.45	27.45	27.45	27.45	27.45	0
September 26, 2025	27.75	27.45	27.45	27.75	27.45	24,288
September 25, 2025	27.75	27.75	27.75	27.75	27.75	2,299
September 24, 2025	27.8	27.9	27.9	27.95	27.8	13,732
September 23, 2025	27.85	28.05	28.05	28.05	27.85	6,234
September 22, 2025	28.05	27.95	27.95	28.05	27.95	10,607
September 19, 2025	27.9	28.15	28.15	28.2	27.9	19,540
September 18, 2025	27.8	27.9	27.9	28.15	27.8	21,384
September 17, 2025	27.4	27.6	27.6	27.6	27.4	10,599
September 16, 2025	27.7	27.6	27.6	27.75	27.55	8,016
September 15, 2025	28	27.7	27.7	28	27.2	19,763
September 12, 2025	27.35	28	28	28	27.35	19,284
September 11, 2025	27.55	27.35	27.35	27.55	27.35	29,053
September 10, 2025	27.9	27.5	27.5	28	27.45	51,004
September 09, 2025	28.1	28.1	28.1	28.1	28.1	10,786
September 08, 2025	28	27.9	27.9	28	27.8	28,001
September 05, 2025	28	28.05	28.05	28.15	28	10,879
September 04, 2025	28.05	27.9	27.9	28.2	27.55	20,851
September 03, 2025	28	27.8	27.8	28	27.6	17,939
September 02, 2025	27.65	27.65	27.65	27.65	27.65	2,244
September 01, 2025	27.95	27.65	27.65	28	27.65	18,052
August 29, 2025	28	27.95	27.95	28	27.9	11,987
August 28, 2025	28	28	28	28.25	28	27,003
August 27, 2025	28.1	27.95	27.95	28.2	27.95	29,320
August 26, 2025	28.3	28.15	28.15	28.35	28.15	17,068
August 25, 2025	28.2	28.4	28.4	28.5	28.15	32,626
August 22, 2025	28.1	28.1	28.1	28.4	28.05	11,285
August 21, 2025	28	28	28	28.35	28	26,051
August 20, 2025	28.5	28.2	28.2	28.5	28.15	19,641
August 19, 2025	29	28.7	28.7	29	28.6	25,952
August 18, 2025	29	29	29	29.15	28.9	38,998
August 15, 2025	28.8	29.15	29.15	29.25	28.75	29,870
August 14, 2025	28.7	28.85	28.85	29	28.7	44,859
August 13, 2025	28.9	29	29	29	28.7	55,996

Awea mechantronic co.,ltd (1530.TW) TAI