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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	28.8	28.75	28.75	28.9	28.4	31,038
February 05, 2026	29.05	28.9	28.9	29.05	28.7	24,302
February 04, 2026	28.95	29.05	29.05	29.35	28.95	20,926
February 03, 2026	29.1	28.95	28.95	29.1	28.6	37,339
February 02, 2026	30	29.15	29.15	30	28.75	38,830
January 30, 2026	29.2	29.9	29.9	30.25	29.2	184,655
January 29, 2026	29	29.15	29.15	29.15	28.8	20,140
January 28, 2026	29.15	29.05	29.05	29.15	29	23,004
January 27, 2026	29.05	29.15	29.15	29.15	28.8	16,566
January 26, 2026	29.15	29.05	29.05	29.15	28.75	31,684
January 23, 2026	29	29.5	29.5	29.7	28.75	46,756
January 22, 2026	29.45	28.9	28.9	29.45	28.55	75,646
January 21, 2026	29.45	29.35	29.35	29.45	28.75	71,643
January 20, 2026	30.15	29.2	29.2	30.15	29	90,798
January 19, 2026	30.7	30.1	30.1	31.1	29.7	223,869
January 16, 2026	29.8	30.1	30.1	30.5	29.75	177,160
January 15, 2026	29.1	29	29	29.3	28.2	116,581
January 14, 2026	28.7	28.3	28.3	28.7	27.3	87,888
January 13, 2026	27.4	27	27	27.5	27	22,338
January 12, 2026	27.5	27.45	27.45	27.9	27.05	54,103
January 09, 2026	27.2	27.5	27.5	27.5	27.2	6,426
January 08, 2026	27.15	27.15	27.15	27.15	27	13,326
January 07, 2026	27.1	27.15	27.15	27.2	27.1	8,211
January 06, 2026	27.05	26.95	26.95	27.25	26.95	37,054
January 05, 2026	27.15	27.25	27.25	27.45	27.15	22,331
January 02, 2026	27.25	27.45	27.45	27.45	27.2	19,496
December 31, 2025	27.2	27.25	27.25	27.25	27.2	5,589
December 30, 2025	27.1	27.25	27.25	27.3	27.05	31,972
December 29, 2025	27.1	27.25	27.25	27.3	27.05	44,520
December 26, 2025	27.2	27.35	27.35	27.4	27	31,845
December 24, 2025	27.2	27.3	27.3	27.3	27.2	4,349
December 23, 2025	27.35	27.2	27.2	27.45	27.2	18,003
December 22, 2025	27.2	27.35	27.35	27.4	27.1	13,770
December 19, 2025	27.65	27.45	27.45	27.65	27.45	12,098
December 18, 2025	27.15	27.65	27.65	27.7	27.1	22,728
December 17, 2025	27.35	27.3	27.3	27.7	27.3	8,764
December 16, 2025	27.2	27.35	27.35	27.85	27.05	32,709
December 15, 2025	27	27.55	27.55	28	27	26,129
December 12, 2025	26.8	27	27	27	26.8	6,467
December 11, 2025	26.85	26.8	26.8	26.85	26.8	9,049
December 10, 2025	27.05	26.8	26.8	27.05	26.8	17,193
December 09, 2025	26.8	26.8	26.8	26.85	26.8	4,550
December 08, 2025	26.7	26.8	26.8	27	26.7	9,072
December 05, 2025	27.05	26.95	26.95	27.35	26.7	72,752
December 04, 2025	26.9	26.85	26.85	26.9	26.85	5,075
December 03, 2025	26.75	26.85	26.85	26.9	26.7	33,790
December 02, 2025	27.05	27	27	27.2	26.8	19,513
December 01, 2025	26.8	26.8	26.8	26.9	26.4	15,101
November 28, 2025	26.8	26.8	26.8	26.8	26.8	6,925
November 27, 2025	27.05	27	27	27.05	27	4,823
November 26, 2025	27.05	26.9	26.9	27.05	26.9	12,354
November 25, 2025	26.75	26.8	26.8	26.8	26.6	15,443
November 24, 2025	26.7	27.05	27.05	27.1	26.7	7,610
November 21, 2025	26.3	26.75	26.75	27.35	26.3	23,273
November 20, 2025	26.6	26.9	26.9	26.95	26.55	10,259
November 19, 2025	26.4	26.8	26.8	26.95	26.4	10,078
November 18, 2025	26.75	26.6	26.6	27.1	26.4	59,873
November 17, 2025	27	27	27	27	26.5	33,369
November 14, 2025	26.1	27	27	27.1	26.1	20,103
November 13, 2025	26.6	26.65	26.65	26.65	26.5	21,908

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