Awea mechantronic co.,ltd (1530.TW) TAI
26.45
-0.55(-2.04%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
26.45
-0.55(-2.04%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 26.7 | 26.45 | 26.45 | 26.7 | 26.35 | 88,421 |
| March 12, 2026 | 27.65 | 27 | 27 | 27.65 | 27 | 37,094 |
| March 11, 2026 | 27.2 | 27.05 | 27.05 | 27.2 | 27.05 | 26,407 |
| March 10, 2026 | 26.8 | 26.8 | 26.8 | 26.95 | 26.75 | 18,217 |
| March 09, 2026 | 26 | 26.35 | 26.35 | 26.8 | 26 | 78,473 |
| March 06, 2026 | 27.9 | 28.1 | 28.1 | 28.1 | 27.75 | 29,039 |
| March 05, 2026 | 27.75 | 27.95 | 27.95 | 28.4 | 27.75 | 18,038 |
| March 04, 2026 | 28.5 | 28.1 | 28.1 | 28.5 | 27.8 | 34,599 |
| March 03, 2026 | 28.55 | 28.65 | 28.65 | 28.9 | 28.3 | 33,654 |
| March 02, 2026 | 29 | 28.75 | 28.75 | 29 | 28.45 | 32,137 |
| February 26, 2026 | 29.1 | 28.7 | 28.7 | 29.2 | 28.35 | 45,600 |
| February 25, 2026 | 29.05 | 29.1 | 29.1 | 29.1 | 28.85 | 26,743 |
| February 24, 2026 | 29.45 | 28.95 | 28.95 | 29.5 | 28.95 | 32,179 |
| February 23, 2026 | 29 | 29.4 | 29.4 | 29.45 | 28.9 | 39,911 |
| February 11, 2026 | 28.85 | 29 | 0 | 29 | 28.65 | 28,482 |
| February 10, 2026 | 28.7 | 28.85 | 0 | 28.85 | 28.6 | 13,956 |
| February 09, 2026 | 28.8 | 28.65 | 0 | 28.8 | 28.65 | 22,098 |
| February 06, 2026 | 28.8 | 28.75 | 0 | 28.9 | 28.4 | 31,038 |
| February 05, 2026 | 29.05 | 28.9 | 0 | 29.05 | 28.7 | 24,302 |
| February 04, 2026 | 28.95 | 29.05 | 0 | 29.35 | 28.95 | 20,926 |
| February 03, 2026 | 29.1 | 28.95 | 0 | 29.1 | 28.6 | 37,339 |
| February 02, 2026 | 30 | 29.15 | 0 | 30 | 28.75 | 38,830 |
| January 30, 2026 | 29.2 | 29.9 | 0 | 30.25 | 29.2 | 184,655 |
| January 29, 2026 | 29 | 29.15 | 0 | 29.15 | 28.8 | 20,140 |
| January 28, 2026 | 29.15 | 29.05 | 0 | 29.15 | 29 | 24,088 |
| January 27, 2026 | 29.05 | 29.15 | 0 | 29.15 | 28.8 | 16,566 |
| January 26, 2026 | 29.15 | 29.05 | 0 | 29.15 | 28.75 | 31,684 |
| January 23, 2026 | 29 | 29.5 | 0 | 29.7 | 28.75 | 46,756 |
| January 22, 2026 | 29.45 | 28.9 | 0 | 29.45 | 28.55 | 75,646 |
| January 21, 2026 | 29.45 | 29.35 | 0 | 29.45 | 28.75 | 73,701 |
| January 20, 2026 | 30.15 | 29.2 | 0 | 30.15 | 29 | 90,798 |
| January 19, 2026 | 30.7 | 30.1 | 0 | 31.1 | 29.7 | 223,869 |
| January 16, 2026 | 29.8 | 30.1 | 0 | 30.5 | 29.75 | 179,370 |
| January 15, 2026 | 29.1 | 29 | 0 | 29.3 | 28.2 | 116,581 |
| January 14, 2026 | 28.7 | 28.3 | 0 | 28.7 | 27.3 | 87,941 |
| January 13, 2026 | 27.4 | 27 | 0 | 27.5 | 27 | 22,338 |
| January 12, 2026 | 27.5 | 27.1 | 0 | 27.9 | 27.05 | 56,308 |
| January 09, 2026 | 27.2 | 27.5 | 0 | 27.5 | 27.2 | 6,426 |
| January 08, 2026 | 27.15 | 27.15 | 0 | 27.15 | 27 | 13,326 |
| January 07, 2026 | 27.1 | 27.15 | 0 | 27.2 | 27.1 | 8,211 |
| January 06, 2026 | 27.05 | 26.95 | 0 | 27.25 | 26.95 | 37,054 |
| January 05, 2026 | 27.15 | 27.25 | 0 | 27.45 | 27.15 | 22,331 |
| January 02, 2026 | 27.25 | 27.45 | 0 | 27.45 | 27.2 | 19,546 |
| December 31, 2025 | 27.2 | 27.25 | 0 | 27.25 | 27.2 | 5,589 |
| December 30, 2025 | 27.1 | 27.25 | 0 | 27.3 | 27.05 | 31,972 |
| December 29, 2025 | 27.1 | 27.25 | 0 | 27.3 | 27.05 | 44,520 |
| December 26, 2025 | 27.2 | 27.35 | 0 | 27.4 | 27 | 31,846 |
| December 24, 2025 | 27.2 | 27.3 | 0 | 27.3 | 27.2 | 4,349 |
| December 23, 2025 | 27.35 | 27.2 | 0 | 27.45 | 27.2 | 18,003 |
| December 22, 2025 | 27.2 | 27.35 | 0 | 27.4 | 27.1 | 13,770 |
| December 19, 2025 | 27.65 | 27.45 | 0 | 27.65 | 27.45 | 12,687 |
| December 18, 2025 | 27.15 | 27.65 | 0 | 27.7 | 27.1 | 22,728 |
| December 17, 2025 | 27.35 | 27.3 | 0 | 27.7 | 27.3 | 8,764 |
| December 16, 2025 | 27.2 | 27.35 | 0 | 27.85 | 27.05 | 32,709 |
| December 15, 2025 | 27 | 27.55 | 0 | 28 | 27 | 26,129 |
| December 12, 2025 | 26.8 | 27 | 0 | 27 | 26.8 | 9,467 |
| December 11, 2025 | 26.85 | 26.8 | 0 | 26.85 | 26.8 | 9,049 |
| December 10, 2025 | 27.05 | 26.8 | 0 | 27.05 | 26.8 | 17,193 |
| December 09, 2025 | 26.8 | 26.8 | 0 | 26.85 | 26.8 | 4,550 |
| December 08, 2025 | 26.7 | 26.8 | 0 | 27 | 26.7 | 9,072 |