AEWIN Technologies Co.,Ltd. (TPEX:3564)
Taiwan
· Delayed Price · Currency is TWD 41.10
-3.95 (-8.77%)
At close: Mar 9, 2026
AEWIN Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.00 | 42.15 | 40.80 | 41.10 | 41.10 | -8.77% | 219,991 |
| Mar 6, 2026 | 44.80 | 45.60 | 44.55 | 45.05 | 45.05 | -0.22% | 49,895 |
| Mar 5, 2026 | 46.00 | 46.50 | 44.80 | 45.15 | 45.15 | 1.23% | 156,220 |
| Mar 4, 2026 | 48.75 | 48.75 | 44.20 | 44.60 | 44.60 | -8.61% | 262,721 |
| Mar 3, 2026 | 51.50 | 51.50 | 48.70 | 48.80 | 48.80 | -4.13% | 303,022 |
| Mar 2, 2026 | 46.80 | 51.80 | 45.80 | 50.90 | 50.90 | 7.84% | 457,961 |
| Feb 26, 2026 | 46.05 | 48.25 | 46.05 | 47.20 | 47.20 | 1.29% | 225,364 |
| Feb 25, 2026 | 47.60 | 48.25 | 46.50 | 46.60 | 46.60 | -1.48% | 148,730 |
| Feb 24, 2026 | 46.50 | 48.00 | 46.50 | 47.30 | 47.30 | 1.72% | 167,508 |
| Feb 23, 2026 | 45.50 | 46.50 | 45.20 | 46.50 | 46.50 | 3.45% | 113,247 |
| Feb 11, 2026 | 44.90 | 45.15 | 44.50 | 44.95 | 44.95 | - | 67,117 |
| Feb 10, 2026 | 46.40 | 46.40 | 44.00 | 44.95 | 44.95 | -0.11% | 196,740 |
| Feb 9, 2026 | 45.85 | 46.00 | 44.80 | 45.00 | 45.00 | -0.33% | 133,056 |
| Feb 6, 2026 | 46.85 | 46.85 | 44.70 | 45.15 | 45.15 | -4.34% | 147,795 |
| Feb 5, 2026 | 47.50 | 48.00 | 47.20 | 47.20 | 47.20 | -1.46% | 72,565 |
| Feb 4, 2026 | 47.45 | 48.30 | 47.20 | 47.90 | 47.90 | 0.95% | 93,631 |
| Feb 3, 2026 | 47.40 | 48.55 | 46.50 | 47.45 | 47.45 | 0.32% | 263,160 |
| Feb 2, 2026 | 48.40 | 49.05 | 47.20 | 47.30 | 47.30 | -5.21% | 246,843 |
| Jan 30, 2026 | 51.40 | 51.50 | 49.90 | 49.90 | 49.90 | -3.67% | 256,304 |
| Jan 29, 2026 | 52.30 | 56.10 | 51.30 | 51.80 | 51.80 | -1.33% | 944,356 |
| Jan 28, 2026 | 52.00 | 54.50 | 51.80 | 52.50 | 52.50 | 1.55% | 496,162 |
| Jan 27, 2026 | 56.80 | 56.90 | 51.50 | 51.70 | 51.70 | -5.31% | 1,624,384 |
| Jan 26, 2026 | 50.80 | 54.60 | 50.00 | 54.60 | 54.60 | 9.86% | 762,017 |
| Jan 23, 2026 | 47.75 | 49.80 | 47.75 | 49.70 | 49.70 | 4.85% | 370,666 |
| Jan 22, 2026 | 48.05 | 48.90 | 47.40 | 47.40 | 47.40 | -0.84% | 153,573 |
| Jan 21, 2026 | 48.60 | 49.45 | 47.80 | 47.80 | 47.80 | -1.95% | 155,830 |
| Jan 20, 2026 | 49.00 | 49.55 | 48.40 | 48.75 | 48.75 | -0.10% | 206,800 |
| Jan 19, 2026 | 47.90 | 49.20 | 47.30 | 48.80 | 48.80 | 2.31% | 225,459 |
| Jan 16, 2026 | 48.20 | 48.20 | 47.45 | 47.70 | 47.70 | -1.04% | 107,492 |
| Jan 15, 2026 | 48.80 | 48.80 | 47.15 | 48.20 | 48.20 | 0.42% | 127,169 |
| Jan 14, 2026 | 47.35 | 48.45 | 47.00 | 48.00 | 48.00 | 2.35% | 186,656 |
| Jan 13, 2026 | 48.20 | 48.20 | 46.80 | 46.90 | 46.90 | -2.70% | 122,807 |
| Jan 12, 2026 | 47.80 | 48.30 | 47.35 | 48.20 | 48.20 | 1.90% | 84,112 |
| Jan 9, 2026 | 48.95 | 48.95 | 46.60 | 47.30 | 47.30 | -1.05% | 103,095 |
| Jan 8, 2026 | 49.50 | 49.80 | 47.80 | 47.80 | 47.80 | -1.75% | 118,594 |
| Jan 7, 2026 | 48.20 | 49.15 | 47.90 | 48.65 | 48.65 | 3.84% | 294,049 |
| Jan 6, 2026 | 48.00 | 48.45 | 46.65 | 46.85 | 46.85 | 0.75% | 154,010 |
| Jan 5, 2026 | 49.35 | 49.65 | 46.20 | 46.50 | 46.50 | -5.49% | 349,123 |
| Jan 2, 2026 | 48.50 | 49.95 | 48.50 | 49.20 | 49.20 | 1.65% | 125,829 |
| Dec 31, 2025 | 49.90 | 50.80 | 48.35 | 48.40 | 48.40 | 1.04% | 137,114 |
| Dec 30, 2025 | 49.05 | 49.05 | 47.30 | 47.90 | 47.90 | -0.73% | 62,902 |
| Dec 29, 2025 | 48.10 | 48.80 | 47.95 | 48.25 | 48.25 | 0.63% | 82,337 |
| Dec 26, 2025 | 48.35 | 48.40 | 47.65 | 47.95 | 47.95 | -0.62% | 118,013 |
| Dec 24, 2025 | 49.60 | 49.60 | 48.25 | 48.25 | 48.25 | -2.13% | 65,433 |
| Dec 23, 2025 | 50.60 | 50.60 | 48.65 | 49.30 | 49.30 | -1.20% | 103,230 |
| Dec 22, 2025 | 48.50 | 51.00 | 48.15 | 49.90 | 49.90 | 7.20% | 312,782 |
| Dec 19, 2025 | 46.40 | 47.50 | 46.30 | 46.55 | 46.55 | 0.76% | 62,036 |
| Dec 18, 2025 | 47.50 | 47.50 | 46.20 | 46.20 | 46.20 | -3.35% | 87,110 |
| Dec 17, 2025 | 48.55 | 49.10 | 47.80 | 47.80 | 47.80 | -0.83% | 40,161 |
| Dec 16, 2025 | 49.65 | 49.65 | 48.00 | 48.20 | 48.20 | -2.63% | 82,548 |
| Dec 15, 2025 | 48.80 | 49.90 | 48.00 | 49.50 | 49.50 | 2.91% | 146,936 |
| Dec 12, 2025 | 48.20 | 49.00 | 47.60 | 48.10 | 48.10 | 1.05% | 121,931 |
| Dec 11, 2025 | 49.90 | 49.90 | 47.60 | 47.60 | 47.60 | -0.83% | 157,732 |
| Dec 10, 2025 | 48.40 | 50.30 | 48.00 | 48.00 | 48.00 | - | 142,065 |
| Dec 9, 2025 | 47.85 | 48.50 | 47.85 | 48.00 | 48.00 | -1.03% | 36,271 |
| Dec 8, 2025 | 48.00 | 48.90 | 47.50 | 48.50 | 48.50 | 0.41% | 78,141 |
| Dec 5, 2025 | 49.50 | 49.75 | 48.10 | 48.30 | 48.30 | -1.93% | 104,251 |
| Dec 4, 2025 | 48.80 | 50.80 | 48.80 | 49.25 | 49.25 | 1.34% | 133,844 |
| Dec 3, 2025 | 48.40 | 48.75 | 47.60 | 48.60 | 48.60 | 2.64% | 119,398 |
| Dec 2, 2025 | 47.60 | 48.20 | 47.30 | 47.35 | 47.35 | -0.94% | 52,643 |
| Dec 1, 2025 | 48.70 | 48.75 | 47.65 | 47.80 | 47.80 | -0.42% | 66,931 |
| Nov 28, 2025 | 48.30 | 48.55 | 47.75 | 48.00 | 48.00 | 0.73% | 99,305 |
| Nov 27, 2025 | 47.95 | 48.00 | 47.30 | 47.65 | 47.65 | -0.63% | 91,675 |
| Nov 26, 2025 | 45.65 | 48.35 | 45.65 | 47.95 | 47.95 | 5.15% | 215,321 |
| Nov 25, 2025 | 46.20 | 46.50 | 45.50 | 45.60 | 45.60 | 1.11% | 106,551 |
| Nov 24, 2025 | 46.20 | 46.20 | 44.55 | 45.10 | 45.10 | 0.89% | 43,102 |
| Nov 21, 2025 | 45.20 | 46.65 | 44.30 | 44.70 | 44.70 | -4.08% | 113,455 |
| Nov 20, 2025 | 46.05 | 47.20 | 45.75 | 46.60 | 46.60 | 4.37% | 94,048 |
| Nov 19, 2025 | 45.70 | 46.10 | 43.95 | 44.65 | 44.65 | -2.30% | 101,949 |
| Nov 18, 2025 | 48.00 | 48.30 | 45.70 | 45.70 | 45.70 | -4.19% | 201,663 |
| Nov 17, 2025 | 47.20 | 47.85 | 45.90 | 47.70 | 47.70 | 3.14% | 120,960 |
| Nov 14, 2025 | 47.00 | 48.00 | 46.10 | 46.25 | 46.25 | -3.85% | 193,944 |
| Nov 13, 2025 | 49.15 | 49.15 | 46.70 | 48.10 | 48.10 | -1.03% | 164,243 |
| Nov 12, 2025 | 48.15 | 49.30 | 48.15 | 48.60 | 48.60 | 1.25% | 54,079 |
| Nov 11, 2025 | 48.10 | 48.45 | 47.85 | 48.00 | 48.00 | -0.21% | 165,006 |
| Nov 10, 2025 | 48.95 | 48.95 | 47.75 | 48.10 | 48.10 | -1.74% | 188,442 |
| Nov 7, 2025 | 49.60 | 49.95 | 48.55 | 48.95 | 48.95 | -2.49% | 118,584 |
| Nov 6, 2025 | 50.90 | 51.40 | 49.80 | 50.20 | 50.20 | 0.80% | 127,579 |
| Nov 5, 2025 | 50.50 | 50.80 | 49.00 | 49.80 | 49.80 | -2.16% | 194,165 |
| Nov 4, 2025 | 53.20 | 53.20 | 50.50 | 50.90 | 50.90 | -4.32% | 181,468 |
| Nov 3, 2025 | 54.40 | 55.50 | 53.00 | 53.20 | 53.20 | -1.85% | 216,863 |
| Oct 31, 2025 | 52.20 | 54.40 | 52.20 | 54.20 | 54.20 | 3.83% | 224,607 |
| Oct 30, 2025 | 53.30 | 54.00 | 52.10 | 52.20 | 52.20 | -2.06% | 105,387 |
| Oct 29, 2025 | 53.10 | 54.30 | 53.10 | 53.30 | 53.30 | 0.38% | 139,475 |
| Oct 28, 2025 | 54.00 | 54.40 | 53.00 | 53.10 | 53.10 | -1.30% | 138,206 |
| Oct 27, 2025 | 53.80 | 54.10 | 52.50 | 53.80 | 53.80 | 3.66% | 228,752 |
| Oct 23, 2025 | 52.30 | 53.30 | 51.70 | 51.90 | 51.90 | -2.08% | 56,392 |
| Oct 22, 2025 | 51.80 | 53.10 | 51.60 | 53.00 | 53.00 | 2.32% | 146,500 |
| Oct 21, 2025 | 51.00 | 52.50 | 51.00 | 51.80 | 51.80 | 2.57% | 124,530 |
| Oct 20, 2025 | 51.20 | 51.50 | 49.75 | 50.50 | 50.50 | -1.17% | 86,429 |
| Oct 17, 2025 | 51.20 | 52.90 | 50.90 | 51.10 | 51.10 | -0.58% | 177,333 |
| Oct 16, 2025 | 52.00 | 52.20 | 50.20 | 51.40 | 51.40 | 2.39% | 165,303 |
| Oct 15, 2025 | 49.55 | 50.50 | 49.55 | 50.20 | 50.20 | 1.41% | 64,283 |
| Oct 14, 2025 | 51.00 | 51.10 | 49.50 | 49.50 | 49.50 | -1.79% | 158,869 |
| Oct 13, 2025 | 50.90 | 50.90 | 48.05 | 50.40 | 50.40 | -3.63% | 193,441 |
| Oct 9, 2025 | 53.50 | 54.00 | 52.10 | 52.30 | 52.30 | -0.95% | 100,190 |
| Oct 8, 2025 | 53.10 | 53.30 | 52.20 | 52.80 | 52.80 | -0.56% | 99,343 |
| Oct 7, 2025 | 54.00 | 54.00 | 52.20 | 53.10 | 53.10 | -0.75% | 149,885 |
| Oct 3, 2025 | 52.30 | 56.20 | 52.30 | 53.50 | 53.50 | 3.68% | 547,667 |
| Oct 2, 2025 | 52.10 | 52.10 | 51.50 | 51.60 | 51.60 | -1.34% | 85,363 |