ATW Technology Inc. (TPEX:8097)
Taiwan
· Delayed Price · Currency is TWD 51.80
0.00 (0.00%)
Apr 29, 2026, 12:58 PM CST
ATW Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 51.80 | 52.50 | 51.80 | 51.80 | 51.80 | - | 34,485 |
| Apr 28, 2026 | 51.10 | 51.80 | 51.10 | 51.80 | 51.80 | 1.37% | 46,701 |
| Apr 27, 2026 | 51.00 | 51.40 | 50.80 | 51.10 | 51.10 | 0.39% | 89,977 |
| Apr 24, 2026 | 51.60 | 52.10 | 50.90 | 50.90 | 50.90 | -1.36% | 105,872 |
| Apr 23, 2026 | 52.00 | 52.20 | 50.80 | 51.60 | 51.60 | 0.58% | 154,335 |
| Apr 22, 2026 | 51.60 | 52.20 | 51.30 | 51.30 | 51.30 | -0.58% | 82,500 |
| Apr 21, 2026 | 53.00 | 53.00 | 51.10 | 51.60 | 51.60 | -1.90% | 152,178 |
| Apr 20, 2026 | 53.00 | 53.50 | 51.90 | 52.60 | 52.60 | -1.68% | 154,684 |
| Apr 17, 2026 | 54.10 | 55.00 | 53.10 | 53.50 | 53.50 | -0.93% | 154,357 |
| Apr 16, 2026 | 53.50 | 55.10 | 53.50 | 54.00 | 54.00 | 0.37% | 105,942 |
| Apr 15, 2026 | 54.60 | 54.90 | 53.80 | 53.80 | 53.80 | -2.18% | 105,556 |
| Apr 14, 2026 | 54.60 | 55.20 | 54.50 | 55.00 | 55.00 | -0.90% | 116,317 |
| Apr 13, 2026 | 55.20 | 57.80 | 55.00 | 55.50 | 55.50 | 0.36% | 191,961 |
| Apr 10, 2026 | 55.00 | 55.60 | 54.90 | 55.30 | 55.30 | 0.55% | 67,740 |
| Apr 9, 2026 | 54.90 | 55.00 | 54.40 | 55.00 | 55.00 | -1.26% | 48,270 |
| Apr 8, 2026 | 55.00 | 55.70 | 54.50 | 55.70 | 55.70 | 1.09% | 97,403 |
| Apr 7, 2026 | 55.40 | 55.70 | 55.00 | 55.10 | 55.10 | -0.54% | 24,019 |
| Apr 2, 2026 | 55.50 | 56.00 | 55.20 | 55.40 | 55.40 | -0.18% | 95,708 |
| Apr 1, 2026 | 55.50 | 56.20 | 55.30 | 55.50 | 55.50 | 0.54% | 21,812 |
| Mar 31, 2026 | 55.40 | 55.60 | 55.00 | 55.20 | 55.20 | -0.18% | 88,223 |
| Mar 30, 2026 | 54.50 | 55.80 | 54.10 | 55.30 | 55.30 | 0.55% | 40,016 |
| Mar 27, 2026 | 54.80 | 55.70 | 54.50 | 55.00 | 55.00 | 0.36% | 26,012 |
| Mar 26, 2026 | 54.10 | 56.80 | 54.10 | 54.80 | 54.80 | -0.54% | 24,253 |
| Mar 25, 2026 | 53.80 | 55.30 | 53.80 | 55.10 | 55.10 | 0.36% | 127,010 |
| Mar 24, 2026 | 57.80 | 59.30 | 54.20 | 54.90 | 54.90 | -5.02% | 282,594 |
| Mar 23, 2026 | 57.20 | 58.10 | 57.20 | 57.80 | 57.80 | 0.17% | 47,533 |
| Mar 20, 2026 | 58.20 | 59.30 | 57.70 | 57.70 | 57.70 | -1.37% | 197,220 |
| Mar 19, 2026 | 58.50 | 59.40 | 58.20 | 58.50 | 58.50 | -0.34% | 75,020 |
| Mar 18, 2026 | 58.30 | 59.10 | 57.80 | 58.70 | 58.70 | - | 106,422 |
| Mar 17, 2026 | 59.00 | 59.40 | 58.30 | 58.70 | 58.70 | -0.84% | 82,006 |
| Mar 16, 2026 | 59.80 | 60.30 | 58.40 | 59.20 | 59.20 | -1.17% | 133,400 |
| Mar 13, 2026 | 59.00 | 60.60 | 58.10 | 59.90 | 59.90 | 2.57% | 216,966 |
| Mar 12, 2026 | 57.50 | 59.00 | 56.50 | 58.40 | 58.40 | 4.47% | 152,675 |
| Mar 11, 2026 | 54.10 | 57.00 | 54.10 | 55.90 | 55.90 | 2.01% | 390,996 |
| Mar 10, 2026 | 55.50 | 56.10 | 54.50 | 54.80 | 54.80 | -0.36% | 373,580 |
| Mar 9, 2026 | 54.30 | 55.10 | 52.50 | 55.00 | 55.00 | 0.36% | 566,465 |
| 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 |