AEWIN Technologies Co.,Ltd. (TPEX:3564)
Taiwan
· Delayed Price · Currency is TWD 40.55
+0.15 (0.37%)
Apr 29, 2026, 1:30 PM CST
AEWIN Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.80 | 40.50 | 39.25 | 40.40 | 40.40 | 0.50% | 93,594 |
| Apr 27, 2026 | 42.00 | 42.00 | 39.90 | 40.20 | 40.20 | -3.60% | 167,323 |
| Apr 24, 2026 | 41.90 | 42.10 | 40.50 | 41.70 | 41.70 | -0.24% | 108,905 |
| Apr 23, 2026 | 44.10 | 44.45 | 41.50 | 41.80 | 41.80 | -4.57% | 229,924 |
| Apr 22, 2026 | 43.25 | 43.90 | 42.80 | 43.80 | 43.80 | 1.27% | 118,349 |
| Apr 21, 2026 | 43.60 | 43.60 | 42.25 | 43.25 | 43.25 | 3.10% | 187,009 |
| Apr 20, 2026 | 42.65 | 42.75 | 41.90 | 41.95 | 41.95 | -1.64% | 104,651 |
| Apr 17, 2026 | 43.80 | 43.80 | 42.30 | 42.65 | 42.65 | 1.67% | 101,540 |
| Apr 16, 2026 | 41.70 | 41.95 | 41.35 | 41.95 | 41.95 | 0.24% | 55,448 |
| Apr 15, 2026 | 42.90 | 42.95 | 41.70 | 41.85 | 41.85 | 0.60% | 116,365 |
| Apr 14, 2026 | 40.85 | 41.60 | 40.85 | 41.60 | 41.60 | 2.21% | 187,916 |
| Apr 13, 2026 | 41.20 | 41.95 | 40.00 | 40.70 | 40.70 | -1.09% | 190,872 |
| Apr 10, 2026 | 42.20 | 42.20 | 40.60 | 41.15 | 41.15 | 0.49% | 101,369 |
| Apr 9, 2026 | 41.35 | 41.35 | 40.85 | 40.95 | 40.95 | -0.97% | 56,772 |
| Apr 8, 2026 | 40.70 | 41.90 | 40.70 | 41.35 | 41.35 | 2.10% | 66,610 |
| Apr 7, 2026 | 39.85 | 41.00 | 39.75 | 40.50 | 40.50 | 2.14% | 71,074 |
| Apr 2, 2026 | 40.45 | 40.60 | 39.65 | 39.65 | 39.65 | -1.49% | 77,287 |
| Apr 1, 2026 | 39.85 | 40.75 | 39.85 | 40.25 | 40.25 | 1.13% | 47,929 |
| Mar 31, 2026 | 42.00 | 42.10 | 39.25 | 39.80 | 39.80 | -5.80% | 128,674 |
| Mar 30, 2026 | 43.00 | 43.00 | 41.50 | 42.25 | 42.25 | 1.56% | 85,128 |
| Mar 27, 2026 | 41.30 | 41.75 | 41.00 | 41.60 | 41.60 | -0.72% | 63,261 |
| Mar 26, 2026 | 42.25 | 42.40 | 41.90 | 41.90 | 41.90 | -0.95% | 87,949 |
| Mar 25, 2026 | 43.00 | 43.60 | 42.30 | 42.30 | 42.30 | 0.24% | 97,664 |
| Mar 24, 2026 | 43.10 | 43.10 | 41.30 | 42.20 | 42.20 | -1.52% | 51,365 |
| Mar 23, 2026 | 44.00 | 44.00 | 42.85 | 42.85 | 42.85 | -2.61% | 88,039 |
| Mar 20, 2026 | 45.80 | 45.80 | 44.00 | 44.00 | 44.00 | -1.12% | 84,754 |
| Mar 19, 2026 | 45.15 | 45.50 | 44.05 | 44.50 | 44.50 | -2.20% | 95,474 |
| Mar 18, 2026 | 45.70 | 46.60 | 45.45 | 45.50 | 45.50 | -0.44% | 112,938 |
| Mar 17, 2026 | 45.10 | 45.90 | 45.10 | 45.70 | 45.70 | 2.58% | 111,136 |
| Mar 16, 2026 | 45.75 | 45.75 | 43.90 | 44.55 | 44.55 | 1.02% | 96,846 |
| Mar 13, 2026 | 43.65 | 44.50 | 43.45 | 44.10 | 44.10 | -0.11% | 82,754 |
| Mar 12, 2026 | 43.90 | 44.50 | 43.40 | 44.15 | 44.15 | 2.44% | 96,155 |
| Mar 11, 2026 | 43.60 | 43.70 | 43.10 | 43.10 | 43.10 | 1.89% | 69,154 |
| Mar 10, 2026 | 43.15 | 43.15 | 41.65 | 42.30 | 42.30 | 2.92% | 69,731 |
| 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 |