Skip to main content
Awea mechantronic co.,ltd (TPE:1530)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
26.50
+0.10 (0.38%)
Apr 29, 2026, 1:30 PM CST

Awea mechantronic co.,ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202626.5526.5526.5026.5026.500.38%5,910
Apr 28, 202626.5526.5526.2026.4026.40-11,122
Apr 27, 202626.8026.8026.1526.4026.40-1.49%30,008
Apr 24, 202627.0527.0526.8026.8026.80-0.56%19,868
Apr 23, 202627.7527.7526.9026.9526.95-3.41%49,687
Apr 22, 202627.6028.3527.3027.9027.901.45%56,531
Apr 21, 202627.9028.0527.3527.5027.50-1.26%33,118
Apr 20, 202628.2028.2027.7027.8527.85-1.76%53,533
Apr 17, 202628.2028.5527.7528.3528.35-0.18%49,680
Apr 16, 202627.3528.9527.3528.4028.404.03%62,696
Apr 15, 202627.0027.3026.9027.3027.301.87%60,469
Apr 14, 202626.6526.9026.6526.8026.801.13%23,536
Apr 13, 202626.9526.9526.5026.5026.50-0.75%21,913
Apr 10, 202626.7026.8526.5026.7026.700.38%24,357
Apr 9, 202626.5026.6026.5026.6026.600.57%2,422
Apr 8, 202626.6026.8026.3026.4526.450.57%35,791
Apr 7, 202626.9027.0026.0026.3026.30-0.94%51,321
Apr 2, 202626.7527.0026.5026.5526.550.95%21,517
Apr 1, 202626.7026.9026.3026.3026.30-0.75%24,583
Mar 31, 202626.9526.9526.5026.5026.50-0.38%23,025
Mar 30, 202626.5027.0026.5026.6026.60-0.56%20,851
Mar 27, 202627.0027.3526.5526.7526.750.75%23,372
Mar 26, 202626.1526.6526.1526.5526.550.19%22,101
Mar 25, 202626.6026.6026.0526.5026.500.76%47,412
Mar 24, 202626.3026.3026.0026.3026.301.15%11,115
Mar 23, 202626.0026.0525.7526.0026.00-0.95%32,100
Mar 20, 202626.3026.5526.2526.2526.25-0.19%22,001
Mar 19, 202626.5026.6026.3026.3026.30-1.13%41,849
Mar 18, 202626.4026.6026.3526.6026.600.76%62,350
Mar 17, 202626.6026.6526.3026.4026.40-40,673
Mar 16, 202626.5026.8026.4026.4026.40-0.19%27,243
Mar 13, 202626.7026.7026.3526.4526.45-2.04%92,604
Mar 12, 202627.6527.6527.0027.0027.00-0.18%37,544
Mar 11, 202627.2027.2027.0527.0527.052.08%27,407
Mar 10, 202626.8026.9526.5026.5026.500.57%32,291
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