ATW Technology Inc. (TPEX:8097)
Taiwan
· Delayed Price · Currency is TWD 54.80
+1.00 (1.86%)
At close: Mar 6, 2026
ATW Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 53.40 | 55.20 | 53.30 | 54.80 | 54.80 | 1.86% | 137,632 |
| Mar 5, 2026 | 54.00 | 54.50 | 53.80 | 53.80 | 53.80 | 0.56% | 87,284 |
| Mar 4, 2026 | 53.90 | 53.90 | 51.10 | 53.50 | 53.50 | -0.93% | 185,720 |
| Mar 3, 2026 | 53.40 | 54.00 | 52.60 | 54.00 | 54.00 | -0.55% | 142,295 |
| Mar 2, 2026 | 53.50 | 54.60 | 53.10 | 54.30 | 54.30 | - | 84,233 |
| Feb 26, 2026 | 54.10 | 54.40 | 53.40 | 54.30 | 54.30 | 0.18% | 221,162 |
| Feb 25, 2026 | 55.00 | 55.20 | 54.00 | 54.20 | 54.20 | -1.81% | 125,276 |
| Feb 24, 2026 | 55.30 | 56.00 | 55.00 | 55.20 | 55.20 | -0.72% | 109,313 |
| Feb 23, 2026 | 56.80 | 57.00 | 55.60 | 55.60 | 55.60 | -1.07% | 110,634 |
| Feb 11, 2026 | 55.90 | 56.40 | 55.50 | 56.20 | 56.20 | -0.18% | 146,322 |
| Feb 10, 2026 | 57.00 | 57.00 | 55.60 | 56.30 | 56.30 | -0.53% | 148,476 |
| Feb 9, 2026 | 56.20 | 57.00 | 56.00 | 56.60 | 56.60 | 0.71% | 167,016 |
| Feb 6, 2026 | 56.70 | 56.70 | 55.50 | 56.20 | 56.20 | 0.18% | 147,321 |
| Feb 5, 2026 | 56.10 | 56.30 | 55.50 | 56.10 | 56.10 | - | 45,657 |
| Feb 4, 2026 | 56.10 | 57.30 | 56.00 | 56.10 | 56.10 | - | 101,508 |
| Feb 3, 2026 | 55.50 | 59.80 | 55.50 | 56.10 | 56.10 | 3.13% | 298,930 |
| Feb 2, 2026 | 55.50 | 55.70 | 53.20 | 54.40 | 54.40 | -1.98% | 177,484 |
| Jan 30, 2026 | 55.10 | 55.70 | 54.40 | 55.50 | 55.50 | -0.18% | 173,140 |
| Jan 29, 2026 | 56.80 | 56.80 | 55.40 | 55.60 | 55.60 | -1.59% | 153,812 |
| Jan 28, 2026 | 55.80 | 56.80 | 55.30 | 56.50 | 56.50 | -0.70% | 158,130 |
| Jan 27, 2026 | 57.50 | 57.50 | 56.40 | 56.90 | 56.90 | -0.52% | 62,394 |
| Jan 26, 2026 | 57.00 | 57.20 | 56.00 | 57.20 | 57.20 | 0.18% | 63,858 |
| Jan 23, 2026 | 57.00 | 57.60 | 56.20 | 57.10 | 57.10 | 0.18% | 64,099 |
| Jan 22, 2026 | 56.70 | 57.30 | 56.30 | 57.00 | 57.00 | 1.42% | 106,488 |
| Jan 21, 2026 | 55.70 | 56.20 | 54.30 | 56.20 | 56.20 | 1.26% | 224,757 |
| Jan 20, 2026 | 57.00 | 57.00 | 54.50 | 55.50 | 55.50 | -3.14% | 210,471 |
| Jan 19, 2026 | 57.10 | 57.40 | 57.00 | 57.30 | 57.30 | 0.53% | 50,582 |
| Jan 16, 2026 | 59.00 | 60.50 | 56.70 | 57.00 | 57.00 | -3.23% | 213,441 |
| Jan 15, 2026 | 58.80 | 59.00 | 58.50 | 58.90 | 58.90 | -1.34% | 63,591 |
| Jan 14, 2026 | 59.20 | 59.90 | 59.20 | 59.70 | 59.70 | 0.17% | 36,925 |
| Jan 13, 2026 | 58.70 | 59.80 | 58.70 | 59.60 | 59.60 | 0.85% | 41,664 |
| Jan 12, 2026 | 59.90 | 61.00 | 59.10 | 59.10 | 59.10 | -1.34% | 102,698 |
| Jan 9, 2026 | 58.40 | 59.90 | 58.40 | 59.90 | 59.90 | 1.35% | 26,201 |
| Jan 8, 2026 | 60.40 | 60.40 | 58.30 | 59.10 | 59.10 | -0.84% | 52,296 |
| Jan 7, 2026 | 58.80 | 60.50 | 58.80 | 59.60 | 59.60 | -0.67% | 80,679 |
| Jan 6, 2026 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 53,524 |
| Jan 5, 2026 | 61.70 | 61.70 | 59.30 | 60.00 | 60.00 | -1.80% | 105,749 |
| Jan 2, 2026 | 62.00 | 62.00 | 60.70 | 61.10 | 61.10 | 0.49% | 21,456 |
| Dec 31, 2025 | 61.00 | 61.80 | 60.30 | 60.80 | 60.80 | -0.82% | 80,019 |
| Dec 30, 2025 | 61.20 | 62.00 | 61.00 | 61.30 | 61.30 | -0.81% | 86,201 |
| Dec 29, 2025 | 61.80 | 62.20 | 61.60 | 61.80 | 61.80 | - | 82,619 |
| Dec 26, 2025 | 61.50 | 62.90 | 61.50 | 61.80 | 61.80 | - | 111,007 |
| Dec 24, 2025 | 62.50 | 63.20 | 61.80 | 61.80 | 61.80 | - | 78,005 |
| Dec 23, 2025 | 61.50 | 62.20 | 60.30 | 61.80 | 61.80 | -0.48% | 92,001 |
| Dec 22, 2025 | 62.80 | 62.80 | 61.70 | 62.10 | 62.10 | 0.16% | 75,030 |
| Dec 19, 2025 | 61.70 | 63.00 | 61.70 | 62.00 | 62.00 | -0.16% | 68,006 |
| Dec 18, 2025 | 62.60 | 62.70 | 61.90 | 62.10 | 62.10 | -0.48% | 101,001 |
| Dec 17, 2025 | 63.00 | 63.80 | 62.30 | 62.40 | 62.40 | 1.63% | 267,272 |
| Dec 16, 2025 | 63.00 | 63.00 | 57.70 | 61.40 | 61.40 | -1.44% | 215,761 |
| Dec 15, 2025 | 63.50 | 64.90 | 62.30 | 62.30 | 62.30 | -1.58% | 192,251 |
| Dec 12, 2025 | 65.80 | 65.90 | 63.30 | 63.30 | 63.30 | -3.65% | 244,260 |
| Dec 11, 2025 | 65.20 | 66.50 | 65.20 | 65.70 | 65.70 | -0.45% | 135,103 |
| Dec 10, 2025 | 66.20 | 66.40 | 64.00 | 66.00 | 66.00 | -0.15% | 219,528 |
| Dec 9, 2025 | 63.30 | 66.30 | 63.30 | 66.10 | 66.10 | 2.48% | 329,216 |
| Dec 8, 2025 | 64.00 | 64.80 | 63.40 | 64.50 | 64.50 | 1.74% | 168,209 |
| 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 |