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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 12, 2025	26.5	26.5	26.5	26.75	26.35	30,450
November 11, 2025	26.45	26.5	26.5	26.5	26.45	16,665
November 10, 2025	26.35	26.45	26.45	26.7	26.35	6,753
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

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