Awea Mechantronic Co. Ltd. 1530
TWSE · Taiwan · Producer Manufacturing
TWD 26.65-0.20 (-0.74%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 26.65 | -0.74% | TWD 26.65 | TWD 26.80 | TWD 26.55 | 35.25K |
| 2026-10-01 | TWD 26.85 | +0.19% | TWD 26.65 | TWD 26.90 | TWD 26.65 | 10.05K |
| 2026-09-30 | TWD 26.80 | +1.32% | TWD 26.35 | TWD 26.95 | TWD 26.35 | 16.02K |
| 2026-09-29 | TWD 26.45 | -0.94% | TWD 26.65 | TWD 26.65 | TWD 26.45 | 19.00K |
| 2026-09-24 | TWD 26.70 | +0.19% | TWD 26.90 | TWD 26.90 | TWD 26.70 | 6.00K |
| 2026-09-23 | TWD 26.65 | -0.56% | TWD 26.85 | TWD 26.85 | TWD 26.60 | 27.00K |
| 2026-09-22 | TWD 26.80 | -0.56% | TWD 26.95 | TWD 26.95 | TWD 26.80 | 19.38K |
| 2026-09-21 | TWD 26.95 | -0.19% | TWD 27.10 | TWD 27.20 | TWD 26.70 | 33.55K |
| 2026-09-18 | TWD 27.00 | -0.74% | TWD 27.30 | TWD 27.30 | TWD 27.00 | 23.43K |
| 2026-09-17 | TWD 27.20 | +0.37% | TWD 27.10 | TWD 27.25 | TWD 27.10 | 11.01K |
| 2026-09-16 | TWD 27.10 | -0.55% | TWD 27.50 | TWD 27.50 | TWD 26.80 | 36.04K |
| 2026-09-15 | TWD 27.25 | -0.37% | TWD 27.50 | TWD 27.50 | TWD 27.25 | 23.00K |
| 2026-09-14 | TWD 27.35 | -0.36% | TWD 27.35 | TWD 27.45 | TWD 27.30 | 17.00K |
| 2026-09-11 | TWD 27.45 | -3.17% | TWD 28.10 | TWD 28.10 | TWD 27.40 | 70.05K |
| 2026-09-10 | TWD 28.35 | -0.53% | TWD 28.45 | TWD 28.65 | TWD 28.35 | 8.00K |
| 2026-09-09 | TWD 28.50 | 0.00% | TWD 28.45 | TWD 28.70 | TWD 28.40 | 16.05K |
| 2026-09-08 | TWD 28.50 | -1.72% | TWD 28.80 | TWD 28.80 | TWD 28.50 | 9.06K |
| 2026-09-07 | TWD 29.00 | +2.65% | TWD 28.60 | TWD 29.15 | TWD 28.50 | 16.00K |
| 2026-09-04 | TWD 28.25 | -1.22% | TWD 28.30 | TWD 28.50 | TWD 28.25 | 19.01K |
| 2026-09-03 | TWD 28.60 | 0.00% | TWD 28.55 | TWD 28.60 | TWD 28.40 | 24.00K |
| 2026-09-02 | TWD 28.60 | +0.18% | TWD 28.65 | TWD 28.65 | TWD 28.45 | 12.00K |
| 2026-09-01 | TWD 28.55 | -0.52% | TWD 28.60 | TWD 28.70 | TWD 28.55 | 8.40K |
| 2026-08-31 | TWD 28.70 | -1.03% | TWD 29.30 | TWD 29.50 | TWD 28.65 | 22.04K |
| 2026-08-28 | TWD 29.00 | -1.02% | TWD 29.15 | TWD 29.15 | TWD 28.85 | 24.00K |
| 2026-08-27 | TWD 29.30 | -0.17% | TWD 29.30 | TWD 29.30 | TWD 29.20 | 10.00K |
| 2026-08-26 | TWD 29.35 | +1.56% | TWD 29.00 | TWD 29.35 | TWD 28.75 | 19.00K |
| 2026-08-25 | TWD 28.90 | -1.03% | TWD 29.00 | TWD 29.00 | TWD 28.75 | 15.00K |
| 2026-08-24 | TWD 29.20 | -1.02% | TWD 29.55 | TWD 29.55 | TWD 29.20 | 20.00K |
| 2026-08-21 | TWD 29.50 | -1.67% | TWD 29.60 | TWD 29.60 | TWD 29.35 | 22.11K |
| 2026-08-20 | TWD 30.00 | +4.35% | TWD 29.20 | TWD 30.30 | TWD 29.15 | 79.06K |
| 2026-08-19 | TWD 28.75 | +0.70% | TWD 28.70 | TWD 29.05 | TWD 28.65 | 28.03K |
| 2026-08-18 | TWD 28.55 | -1.72% | TWD 28.65 | TWD 28.85 | TWD 28.50 | 12.00K |
| 2026-08-17 | TWD 29.05 | -0.17% | TWD 29.20 | TWD 29.30 | TWD 28.80 | 17.00K |
| 2026-08-14 | TWD 29.10 | +0.17% | TWD 29.60 | TWD 30.00 | TWD 29.10 | 37.00K |
| 2026-08-13 | TWD 29.05 | +1.40% | TWD 30.00 | TWD 30.00 | TWD 28.80 | 64.00K |
| 2026-08-12 | TWD 28.65 | -0.52% | TWD 29.20 | TWD 29.45 | TWD 28.55 | 68.01K |
| 2026-08-11 | TWD 28.80 | +6.08% | TWD 27.40 | TWD 29.20 | TWD 27.40 | 94.18K |
| 2026-08-10 | TWD 27.15 | -3.04% | TWD 27.95 | TWD 27.95 | TWD 26.90 | 86.05K |
| 2026-08-07 | TWD 28.00 | +0.90% | TWD 28.10 | TWD 28.10 | TWD 28.00 | 14.65K |
| 2026-08-06 | TWD 27.75 | -0.54% | TWD 27.75 | TWD 27.75 | TWD 27.50 | 14.00K |
| 2026-08-05 | TWD 27.90 | +1.45% | TWD 27.45 | TWD 27.90 | TWD 27.45 | 28.14K |
| 2026-08-04 | TWD 27.50 | -0.54% | TWD 27.55 | TWD 27.75 | TWD 27.35 | 31.15K |
| 2026-08-03 | TWD 27.65 | -0.36% | TWD 27.50 | TWD 27.75 | TWD 27.40 | 42.00K |
| 2026-07-31 | TWD 27.75 | +2.78% | TWD 27.40 | TWD 27.95 | TWD 27.20 | 39.20K |
| 2026-07-30 | TWD 27.00 | -4.09% | TWD 28.10 | TWD 28.10 | TWD 27.00 | 55.00K |
| 2026-07-29 | TWD 28.15 | -0.53% | TWD 28.45 | TWD 28.85 | TWD 27.25 | 81.00K |
| 2026-07-28 | TWD 28.30 | -0.53% | TWD 28.25 | TWD 28.35 | TWD 27.80 | 74.23K |
| 2026-07-27 | TWD 28.45 | -0.29% | TWD 28.80 | TWD 29.15 | TWD 28.10 | 139.05K |
| 2026-07-24 | TWD 28.53 | +1.97% | TWD 27.98 | TWD 28.76 | TWD 27.84 | 195.11K |
| 2026-07-23 | TWD 27.98 | -0.49% | TWD 28.85 | TWD 28.85 | TWD 27.71 | 61.61K |
| 2026-07-22 | TWD 28.12 | +1.49% | TWD 27.98 | TWD 28.44 | TWD 27.98 | 90.47K |
| 2026-07-21 | TWD 27.71 | +1.68% | TWD 27.29 | TWD 27.80 | TWD 27.29 | 51.23K |
| 2026-07-20 | TWD 27.25 | +0.34% | TWD 27.34 | TWD 27.66 | TWD 27.06 | 63.22K |
| 2026-07-17 | TWD 27.16 | -1.50% | TWD 27.57 | TWD 27.57 | TWD 26.88 | 54.72K |
| 2026-07-16 | TWD 27.57 | +2.04% | TWD 27.71 | TWD 27.80 | TWD 27.06 | 77.61K |
| 2026-07-15 | TWD 27.02 | +0.34% | TWD 26.97 | TWD 28.44 | TWD 26.83 | 173.43K |
| 2026-07-14 | TWD 26.93 | +1.03% | TWD 26.88 | TWD 26.93 | TWD 26.28 | 123.17K |
| 2026-07-13 | TWD 26.65 | +1.04% | TWD 26.70 | TWD 26.83 | TWD 26.33 | 39.52K |
| 2026-07-10 | TWD 26.38 | 0.00% | TWD 26.38 | TWD 26.38 | TWD 26.38 | 0 |
| 2026-07-09 | TWD 26.38 | +0.70% | TWD 26.24 | TWD 26.56 | TWD 26.10 | 58.87K |
| 2026-07-08 | TWD 26.19 | -1.72% | TWD 26.42 | TWD 26.42 | TWD 26.06 | 47.26K |
| 2026-07-07 | TWD 26.65 | -2.35% | TWD 27.25 | TWD 27.25 | TWD 26.61 | 64.31K |
| 2026-07-06 | TWD 27.29 | -0.83% | TWD 28.07 | TWD 28.07 | TWD 27.25 | 71.99K |
| 2026-07-03 | TWD 27.52 | +4.17% | TWD 26.70 | TWD 28.35 | TWD 26.70 | 135.18K |
| 2026-07-02 | TWD 26.42 | +0.17% | TWD 26.38 | TWD 26.61 | TWD 26.38 | 49.20K |
| 2026-07-01 | TWD 26.38 | +1.77% | TWD 26.24 | TWD 26.79 | TWD 26.24 | 67.59K |
| 2026-06-30 | TWD 25.92 | +0.18% | TWD 26.06 | TWD 26.24 | TWD 25.87 | 55.60K |
| 2026-06-29 | TWD 25.87 | -1.40% | TWD 26.74 | TWD 26.74 | TWD 25.78 | 79.57K |
| 2026-06-26 | TWD 26.24 | -2.39% | TWD 27.16 | TWD 27.16 | TWD 26.19 | 109.02K |
| 2026-06-25 | TWD 26.88 | 0.00% | TWD 26.93 | TWD 27.43 | TWD 26.47 | 107.91K |
| 2026-06-24 | TWD 26.88 | +1.21% | TWD 26.38 | TWD 27.29 | TWD 26.24 | 82.84K |
| 2026-06-23 | TWD 26.56 | -3.02% | TWD 27.34 | TWD 27.34 | TWD 26.33 | 234.35K |
| 2026-06-22 | TWD 27.39 | -2.29% | TWD 28.03 | TWD 28.03 | TWD 27.06 | 275.51K |
| 2026-06-18 | TWD 28.03 | 0.00% | TWD 28.07 | TWD 29.31 | TWD 27.98 | 138.43K |
| 2026-06-17 | TWD 28.03 | 0.00% | TWD 28.03 | TWD 28.26 | TWD 27.75 | 103.56K |
| 2026-06-16 | TWD 28.03 | -0.33% | TWD 27.84 | TWD 28.39 | TWD 27.84 | 73.10K |
| 2026-06-15 | TWD 28.12 | +0.16% | TWD 28.58 | TWD 28.58 | TWD 28.12 | 113.87K |
| 2026-06-12 | TWD 28.07 | +0.82% | TWD 28.44 | TWD 29.22 | TWD 27.98 | 138.45K |
| 2026-06-11 | TWD 27.84 | -3.96% | TWD 27.06 | TWD 28.44 | TWD 26.97 | 269.50K |
| 2026-06-10 | TWD 28.99 | -0.32% | TWD 29.08 | TWD 29.45 | TWD 28.58 | 177.67K |
| 2026-06-09 | TWD 29.08 | -0.94% | TWD 29.04 | TWD 29.68 | TWD 28.90 | 138.54K |
| 2026-06-08 | TWD 29.36 | -0.16% | TWD 27.43 | TWD 29.54 | TWD 27.29 | 198.38K |
| 2026-06-05 | TWD 29.40 | -3.46% | TWD 30.46 | TWD 30.46 | TWD 29.40 | 251.23K |
| 2026-06-04 | TWD 30.46 | +0.61% | TWD 30.55 | TWD 31.65 | TWD 29.72 | 244.27K |
| 2026-06-03 | TWD 30.28 | +1.54% | TWD 29.82 | TWD 30.46 | TWD 29.82 | 246.91K |
| 2026-06-02 | TWD 29.82 | -4.69% | TWD 31.74 | TWD 32.52 | TWD 29.36 | 623.62K |
| 2026-06-01 | TWD 31.28 | -3.94% | TWD 32.29 | TWD 32.29 | TWD 31.15 | 596.52K |
| 2026-05-29 | TWD 32.57 | -0.84% | TWD 33.76 | TWD 33.76 | TWD 31.24 | 1.46M |
| 2026-05-28 | TWD 32.84 | +9.48% | TWD 29.22 | TWD 32.98 | TWD 29.17 | 2.46M |
| 2026-05-27 | TWD 30.00 | +2.35% | TWD 31.65 | TWD 32.20 | TWD 29.45 | 2.21M |