ATW Technology Inc. (TPEX:8097)
Taiwan
· Delayed Price · Currency is TWD 63.40
+1.30 (2.09%)
At close: Dec 5, 2025
ATW Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.70 | 63.60 | 61.80 | 63.40 | 63.40 | 2.09% | 233,717 |
| Dec 4, 2025 | 62.70 | 63.80 | 62.00 | 62.10 | 62.10 | -2.05% | 146,740 |
| Dec 3, 2025 | 64.00 | 65.20 | 63.00 | 63.40 | 63.40 | 0.32% | 128,511 |
| Dec 2, 2025 | 61.20 | 63.40 | 61.20 | 63.20 | 63.20 | 0.80% | 150,162 |
| Dec 1, 2025 | 60.20 | 62.90 | 60.10 | 62.70 | 62.70 | 1.46% | 99,578 |
| Nov 28, 2025 | 60.50 | 62.50 | 60.50 | 61.80 | 61.80 | 0.98% | 138,041 |
| Nov 27, 2025 | 60.30 | 61.30 | 60.30 | 61.20 | 61.20 | 1.49% | 45,123 |
| Nov 26, 2025 | 60.00 | 63.00 | 59.80 | 60.30 | 60.30 | - | 151,692 |
| Nov 25, 2025 | 60.40 | 61.40 | 59.10 | 60.30 | 60.30 | -0.33% | 130,455 |
| Nov 24, 2025 | 59.60 | 61.30 | 58.80 | 60.50 | 60.50 | 2.72% | 196,593 |
| Nov 21, 2025 | 56.60 | 59.00 | 55.30 | 58.90 | 58.90 | 3.88% | 183,374 |
| Nov 20, 2025 | 56.60 | 59.50 | 54.70 | 56.70 | 56.70 | 4.61% | 244,352 |
| Nov 19, 2025 | 57.60 | 57.60 | 54.00 | 54.20 | 54.20 | -6.55% | 351,232 |
| Nov 18, 2025 | 58.60 | 58.90 | 57.00 | 58.00 | 58.00 | -2.19% | 117,088 |
| Nov 17, 2025 | 60.40 | 61.10 | 59.30 | 59.30 | 59.30 | -1.98% | 79,152 |
| Nov 14, 2025 | 60.30 | 60.60 | 59.10 | 60.50 | 60.50 | -0.33% | 105,525 |
| Nov 13, 2025 | 62.80 | 62.80 | 60.60 | 60.70 | 60.70 | -2.72% | 75,783 |
| Nov 12, 2025 | 61.10 | 63.00 | 60.70 | 62.40 | 62.40 | 3.31% | 168,959 |
| Nov 11, 2025 | 59.90 | 61.10 | 59.60 | 60.40 | 60.40 | 1.85% | 127,543 |
| Nov 10, 2025 | 61.50 | 61.50 | 59.30 | 59.30 | 59.30 | -4.35% | 180,368 |
| Nov 7, 2025 | 62.10 | 62.40 | 61.20 | 62.00 | 62.00 | -0.16% | 99,290 |
| Nov 6, 2025 | 62.40 | 63.30 | 62.10 | 62.10 | 62.10 | -0.32% | 71,666 |
| Nov 5, 2025 | 64.30 | 64.30 | 62.30 | 62.30 | 62.30 | -3.26% | 181,192 |
| Nov 4, 2025 | 64.00 | 64.70 | 63.80 | 64.40 | 64.40 | -0.62% | 99,105 |
| Nov 3, 2025 | 65.00 | 65.10 | 64.50 | 64.80 | 64.80 | -0.46% | 23,030 |
| Oct 31, 2025 | 64.50 | 66.00 | 64.20 | 65.10 | 65.10 | 0.15% | 52,786 |
| Oct 30, 2025 | 64.60 | 66.40 | 64.50 | 65.00 | 65.00 | 1.40% | 107,350 |
| Oct 29, 2025 | 64.40 | 64.50 | 64.10 | 64.10 | 64.10 | -0.62% | 63,161 |
| Oct 28, 2025 | 64.00 | 65.40 | 64.00 | 64.50 | 64.50 | -0.15% | 76,063 |
| Oct 27, 2025 | 65.00 | 65.00 | 64.10 | 64.60 | 64.60 | -0.92% | 58,821 |
| Oct 23, 2025 | 65.20 | 65.90 | 65.10 | 65.20 | 65.20 | - | 45,683 |
| Oct 22, 2025 | 65.10 | 66.10 | 64.50 | 65.20 | 65.20 | 0.15% | 179,252 |
| Oct 21, 2025 | 64.80 | 65.90 | 64.80 | 65.10 | 65.10 | 0.31% | 85,478 |
| Oct 20, 2025 | 64.50 | 65.30 | 64.50 | 64.90 | 64.90 | -0.61% | 51,072 |
| Oct 17, 2025 | 65.30 | 65.50 | 65.00 | 65.30 | 65.30 | -0.46% | 42,505 |
| Oct 16, 2025 | 65.10 | 66.40 | 65.10 | 65.60 | 65.60 | -0.30% | 73,608 |
| Oct 15, 2025 | 65.30 | 66.60 | 64.60 | 65.80 | 65.80 | 0.92% | 139,122 |
| Oct 14, 2025 | 66.70 | 68.30 | 64.50 | 65.20 | 65.20 | -3.98% | 349,269 |
| Oct 13, 2025 | 62.90 | 69.00 | 62.90 | 67.90 | 67.90 | 4.78% | 450,031 |
| Oct 9, 2025 | 62.90 | 65.40 | 62.90 | 64.80 | 64.80 | 1.89% | 194,845 |
| Oct 8, 2025 | 63.00 | 63.80 | 62.60 | 63.60 | 63.60 | 1.11% | 120,918 |
| Oct 7, 2025 | 64.50 | 64.50 | 62.50 | 62.90 | 62.90 | -1.72% | 290,140 |
| Oct 3, 2025 | 64.60 | 65.30 | 63.80 | 64.00 | 64.00 | -0.62% | 158,479 |
| Oct 2, 2025 | 61.80 | 65.00 | 61.80 | 64.40 | 64.40 | 0.63% | 124,391 |
| Oct 1, 2025 | 63.80 | 64.40 | 63.80 | 64.00 | 64.00 | -0.47% | 86,318 |
| Sep 30, 2025 | 65.00 | 65.20 | 63.80 | 64.30 | 64.30 | -0.92% | 188,007 |
| Sep 26, 2025 | 65.90 | 65.90 | 63.90 | 64.90 | 64.90 | -1.52% | 141,776 |
| Sep 25, 2025 | 66.10 | 66.50 | 65.60 | 65.90 | 65.90 | 0.15% | 111,255 |
| Sep 24, 2025 | 66.00 | 66.60 | 65.70 | 65.80 | 65.80 | -0.60% | 54,021 |
| Sep 23, 2025 | 66.40 | 66.50 | 65.40 | 66.20 | 66.20 | -0.45% | 149,829 |
| Sep 22, 2025 | 66.60 | 68.80 | 66.30 | 66.50 | 66.50 | -2.35% | 99,641 |
| Sep 19, 2025 | 70.80 | 70.80 | 68.10 | 68.10 | 68.10 | -3.13% | 105,744 |
| Sep 18, 2025 | 70.50 | 71.70 | 69.80 | 70.30 | 70.30 | 1.88% | 234,753 |
| Sep 17, 2025 | 67.30 | 69.00 | 66.80 | 69.00 | 69.00 | 2.83% | 273,654 |
| Sep 16, 2025 | 67.30 | 68.00 | 66.40 | 67.10 | 67.10 | 0.15% | 77,160 |
| Sep 15, 2025 | 68.00 | 68.00 | 66.30 | 67.00 | 67.00 | -0.74% | 159,018 |
| Sep 12, 2025 | 68.90 | 69.10 | 67.50 | 67.50 | 67.50 | -1.17% | 179,554 |
| Sep 11, 2025 | 68.30 | 68.40 | 67.50 | 68.30 | 68.30 | 0.15% | 135,933 |
| Sep 10, 2025 | 68.00 | 68.90 | 67.60 | 68.20 | 68.20 | 0.29% | 246,604 |
| Sep 9, 2025 | 67.00 | 68.90 | 66.60 | 68.00 | 68.00 | 2.56% | 298,226 |
| Sep 8, 2025 | 65.00 | 66.50 | 64.80 | 66.30 | 66.30 | 2.31% | 307,005 |
| Sep 5, 2025 | 65.00 | 65.50 | 64.50 | 64.80 | 64.80 | 0.15% | 189,697 |
| Sep 4, 2025 | 65.00 | 65.40 | 63.80 | 64.70 | 64.70 | -0.15% | 239,325 |
| Sep 3, 2025 | 65.20 | 66.00 | 64.80 | 64.80 | 64.80 | -0.61% | 142,243 |
| Sep 2, 2025 | 66.50 | 66.50 | 65.00 | 65.20 | 65.20 | -0.76% | 143,481 |
| Sep 1, 2025 | 66.00 | 66.90 | 65.70 | 65.70 | 65.70 | 1.08% | 156,972 |
| Aug 29, 2025 | 64.50 | 66.40 | 64.50 | 65.00 | 65.00 | 1.72% | 155,120 |
| Aug 28, 2025 | 65.20 | 65.20 | 63.80 | 63.90 | 63.90 | -1.84% | 118,982 |
| Aug 27, 2025 | 65.40 | 66.00 | 64.80 | 65.10 | 65.10 | -0.31% | 108,722 |
| Aug 26, 2025 | 66.60 | 66.60 | 65.30 | 65.30 | 65.30 | -1.80% | 148,818 |
| Aug 25, 2025 | 66.90 | 68.50 | 66.50 | 66.50 | 66.50 | -1.63% | 84,182 |
| Aug 22, 2025 | 67.30 | 68.40 | 67.20 | 67.60 | 67.60 | 0.75% | 176,200 |
| Aug 21, 2025 | 66.00 | 67.50 | 65.40 | 67.10 | 67.10 | 3.23% | 190,924 |
| Aug 20, 2025 | 65.80 | 66.80 | 64.50 | 65.00 | 65.00 | -1.22% | 124,818 |
| Aug 19, 2025 | 64.70 | 66.60 | 64.10 | 65.80 | 65.80 | 2.97% | 171,381 |
| Aug 18, 2025 | 64.90 | 65.30 | 63.80 | 63.90 | 63.90 | -1.54% | 158,007 |
| Aug 15, 2025 | 65.10 | 65.90 | 64.70 | 64.90 | 64.90 | -0.31% | 70,658 |
| Aug 14, 2025 | 66.20 | 66.20 | 64.60 | 65.10 | 65.10 | -1.06% | 191,792 |
| Aug 13, 2025 | 67.60 | 67.70 | 65.60 | 65.80 | 65.80 | -2.66% | 203,941 |
| Aug 12, 2025 | 66.30 | 68.60 | 66.30 | 67.60 | 67.60 | - | 180,234 |
| Aug 11, 2025 | 67.00 | 68.30 | 65.50 | 67.60 | 67.60 | 0.45% | 278,474 |
| Aug 8, 2025 | 67.70 | 67.90 | 67.20 | 67.30 | 67.30 | -1.17% | 111,816 |
| Aug 7, 2025 | 68.10 | 69.40 | 68.10 | 68.10 | 68.10 | -1.30% | 123,848 |
| Aug 6, 2025 | 70.10 | 70.70 | 68.70 | 69.00 | 69.00 | -2.40% | 209,416 |
| Aug 5, 2025 | 70.60 | 71.80 | 70.60 | 70.70 | 70.70 | -0.42% | 145,104 |
| Aug 4, 2025 | 72.00 | 73.30 | 70.70 | 71.00 | 71.00 | -2.20% | 286,985 |
| Aug 1, 2025 | 70.10 | 73.40 | 70.00 | 72.60 | 72.60 | 3.42% | 305,769 |
| Jul 31, 2025 | 67.60 | 71.20 | 67.40 | 70.20 | 70.20 | -0.28% | 590,644 |
| Jul 30, 2025 | 73.70 | 74.90 | 70.40 | 70.40 | 70.40 | -9.97% | 1,193,167 |
| Jul 29, 2025 | 82.00 | 82.70 | 75.60 | 78.20 | 78.20 | -2.86% | 884,658 |
| Jul 28, 2025 | 78.00 | 81.00 | 78.00 | 80.50 | 80.50 | 3.47% | 655,086 |
| Jul 25, 2025 | 78.00 | 78.20 | 74.90 | 77.80 | 77.80 | - | 502,791 |
| Jul 24, 2025 | 77.20 | 78.50 | 77.20 | 77.80 | 77.80 | 0.78% | 208,817 |
| Jul 23, 2025 | 76.30 | 78.10 | 76.30 | 77.20 | 77.20 | 0.65% | 269,594 |
| Jul 22, 2025 | 74.50 | 77.50 | 74.50 | 76.70 | 76.70 | 1.99% | 688,219 |
| Jul 21, 2025 | 71.00 | 75.70 | 71.00 | 75.20 | 75.20 | 9.14% | 1,016,684 |
| Jul 18, 2025 | 70.00 | 70.00 | 68.80 | 68.90 | 68.90 | -0.29% | 123,150 |
| Jul 17, 2025 | 68.10 | 69.40 | 68.10 | 69.10 | 69.10 | 1.47% | 41,095 |
| Jul 16, 2025 | 67.70 | 68.30 | 67.40 | 68.10 | 68.10 | 0.59% | 69,363 |
| Jul 15, 2025 | 68.00 | 68.00 | 67.00 | 67.70 | 67.70 | 2.11% | 68,705 |