Skip to main content
Awea mechantronic co.,ltd (TPE:1530)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
26.55
+0.20 (0.76%)
Mar 10, 2026, 1:05 PM CST

Awea mechantronic co.,ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.0026.8026.0026.3526.35-6.23%78,473
Mar 6, 202627.9028.1027.7528.1028.100.54%29,039
Mar 5, 202627.7528.4027.7527.9527.950.72%18,038
Mar 4, 202628.5028.5027.7527.7527.75-3.14%37,015
Mar 3, 202628.5528.9028.3028.6528.65-0.35%33,654
Mar 2, 202629.0029.0028.4528.7528.750.17%32,137
Feb 26, 202629.1029.2028.3528.7028.70-1.37%45,600
Feb 25, 202629.0529.1028.8529.1029.100.52%26,743
Feb 24, 202629.4529.5028.9528.9528.95-1.53%32,179
Feb 23, 202629.0029.4528.9029.4029.401.38%39,911
Feb 11, 202628.8529.0028.6529.0029.000.52%28,482
Feb 10, 202628.7028.8528.6028.8528.850.70%13,956
Feb 9, 202628.8028.8028.6528.6528.65-0.35%22,098
Feb 6, 202628.8028.9028.4028.7528.75-0.52%31,038
Feb 5, 202629.0529.0528.7028.9028.90-0.52%24,302
Feb 4, 202628.9529.3528.9529.0529.050.35%20,926
Feb 3, 202629.1029.1028.6028.9528.95-0.69%36,839
Feb 2, 202630.0030.0028.7529.1529.15-2.51%38,830
Jan 30, 202629.2030.2529.2029.9029.902.57%184,655
Jan 29, 202629.0029.1528.8029.1529.150.34%20,140
Jan 28, 202629.1529.1529.0029.0529.05-0.34%24,088
Jan 27, 202629.0529.1528.8029.1529.150.34%16,566
Jan 26, 202629.1529.1528.7529.0529.05-1.53%31,684
Jan 23, 202629.0029.7028.7529.5029.502.08%46,756
Jan 22, 202629.4529.4528.5528.9028.90-1.53%75,646
Jan 21, 202629.4529.4528.7529.3529.350.51%73,701
Jan 20, 202630.1530.1529.0029.2029.20-2.99%90,798
Jan 19, 202630.7031.1029.7030.1030.10-223,869
Jan 16, 202629.8030.5029.7530.1030.103.79%177,160
Jan 15, 202629.1029.3028.2029.0029.002.47%116,581
Jan 14, 202628.7028.7027.3028.3028.304.81%87,941
Jan 13, 202627.4027.5027.0027.0027.00-0.37%22,338
Jan 12, 202627.5027.9027.0527.1027.10-1.45%56,103
Jan 9, 202627.2027.5027.2027.5027.501.29%6,426
Jan 8, 202627.1527.1527.0027.1527.15-13,326
Jan 7, 202627.1027.2027.1027.1527.150.74%8,211
Jan 6, 202627.0527.2526.9526.9526.95-1.10%37,054
Jan 5, 202627.1527.4527.1527.2527.25-0.73%22,331
Jan 2, 202627.2527.4527.2027.4527.450.73%19,546
Dec 31, 202527.2027.2527.2027.2527.25-5,589
Dec 30, 202527.1027.3027.0527.2527.25-31,972
Dec 29, 202527.1027.3027.0527.2527.25-0.37%44,520
Dec 26, 202527.2027.4027.0027.3527.350.18%31,846
Dec 24, 202527.2027.3027.2027.3027.300.37%4,349
Dec 23, 202527.3527.4527.2027.2027.20-0.55%18,003
Dec 22, 202527.2027.4027.1027.3527.35-0.36%13,770
Dec 19, 202527.6527.6527.4527.4527.45-0.72%12,098
Dec 18, 202527.1527.7027.1027.6527.651.28%22,728
Dec 17, 202527.3527.7027.3027.3027.30-0.18%8,764
Dec 16, 202527.2027.8527.0527.3527.35-0.73%32,709
Dec 15, 202527.0028.0027.0027.5527.552.04%26,129
Dec 12, 202526.8027.0026.8027.0027.000.75%9,467
Dec 11, 202526.8526.8526.8026.8026.80-9,049
Dec 10, 202527.0527.0526.8026.8026.80-17,193
Dec 9, 202526.8026.8526.8026.8026.80-4,550
Dec 8, 202526.7027.0026.7026.8026.80-0.56%9,072
Dec 5, 202527.0527.3526.7026.9526.950.37%72,752
Dec 4, 202526.9026.9026.8526.8526.85-5,075
Dec 3, 202526.7526.9026.7026.8526.85-0.56%33,858
Dec 2, 202527.0527.2026.8027.0027.000.75%19,613
Dec 1, 202526.8026.9026.4026.8026.80-15,101
Nov 28, 202526.8026.8026.8026.8026.80-0.74%7,975
Nov 27, 202527.0527.0527.0027.0027.000.37%4,823
Nov 26, 202527.0527.0526.9026.9026.900.37%12,354
Nov 25, 202526.7526.8026.6026.8026.80-0.92%15,443
Nov 24, 202526.7027.1026.7027.0527.051.12%7,610
Nov 21, 202526.3027.3526.3026.7526.75-0.56%23,273
Nov 20, 202526.6026.9526.5526.9026.900.37%10,259
Nov 19, 202526.4026.9526.4026.8026.800.75%10,078
Nov 18, 202526.7527.1026.4026.6026.60-1.48%59,873
Nov 17, 202527.0027.0026.5027.0027.00-33,369
Nov 14, 202526.1027.1026.1027.0027.001.31%20,103
Nov 13, 202526.6026.6526.5026.6526.650.57%21,908
Nov 12, 202526.5026.7526.3526.5026.50-30,450
Nov 11, 202526.4526.5026.4526.5026.500.19%16,665
Nov 10, 202526.3526.7026.3526.4526.45-0.19%6,753
Nov 7, 202526.5526.5526.4526.5026.50-0.56%10,063
Nov 6, 202526.4526.6526.4526.6526.65-10,051
Nov 5, 202526.4026.7026.4026.6526.650.57%17,341
Nov 4, 202526.6026.6026.5026.5026.50-0.38%5,913
Nov 3, 202526.9026.9526.4026.6026.60-0.93%28,587
Oct 31, 202526.9026.9026.8526.8526.85-10,137
Oct 30, 202527.0027.0026.8526.8526.85-0.56%15,054
Oct 29, 202527.0527.0526.8527.0027.00-0.18%11,609
Oct 28, 202527.0527.3027.0027.0527.050.19%15,739
Oct 27, 202527.1027.3027.0027.0027.00-0.37%35,100
Oct 23, 202527.1527.2527.1027.1027.10-0.55%12,372
Oct 22, 202527.1027.3027.1027.2527.25-14,592
Oct 21, 202527.3027.5027.2527.2527.25-0.73%19,633
Oct 20, 202527.4527.4527.4527.4527.45-9,251
Oct 17, 202527.7027.8027.4527.4527.45-28,838
Oct 16, 202527.8027.8027.4527.4527.45-24,737
Oct 15, 202527.1527.7026.5027.4527.451.10%92,832
Oct 14, 202527.2027.2026.8027.1527.15-0.18%28,848
Oct 13, 202526.5527.2026.5527.2027.20-0.37%27,482
Oct 9, 202527.3027.4027.3027.3027.30-9,856
Oct 8, 202527.3527.4027.3027.3027.30-0.18%10,081
Oct 7, 202527.0027.4027.0027.3527.35-0.18%12,701
Oct 3, 202527.1027.4526.9027.4027.400.37%26,417
Oct 2, 202527.1527.3027.1527.3027.30-0.36%5,678