AEWIN Technologies Co., Ltd. 3564
TPEX · Taiwan · Distribution Services
TWD 56.10+5.10 (+10.00%)
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 56.10 | +10.00% | TWD 51.80 | TWD 56.10 | TWD 50.80 | 1.98M |
| 2026-10-01 | TWD 51.00 | +0.79% | TWD 50.90 | TWD 51.20 | TWD 50.00 | 209.09K |
| 2026-09-30 | TWD 50.60 | +0.40% | TWD 50.80 | TWD 51.40 | TWD 50.50 | 153.25K |
| 2026-09-29 | TWD 50.40 | +1.92% | TWD 49.75 | TWD 50.70 | TWD 49.75 | 270.48K |
| 2026-09-24 | TWD 49.45 | +2.81% | TWD 48.35 | TWD 50.90 | TWD 48.25 | 332.23K |
| 2026-09-23 | TWD 48.10 | -1.84% | TWD 49.40 | TWD 49.40 | TWD 47.55 | 222.06K |
| 2026-09-22 | TWD 49.00 | -2.78% | TWD 50.90 | TWD 50.90 | TWD 49.00 | 128.02K |
| 2026-09-21 | TWD 50.40 | +1.10% | TWD 49.85 | TWD 52.10 | TWD 49.00 | 284.05K |
| 2026-09-18 | TWD 49.85 | +3.42% | TWD 49.05 | TWD 51.00 | TWD 48.05 | 337.00K |
| 2026-09-17 | TWD 48.20 | 0.00% | TWD 48.20 | TWD 49.15 | TWD 47.60 | 109.00K |
| 2026-09-16 | TWD 48.20 | +3.21% | TWD 46.90 | TWD 48.25 | TWD 46.75 | 100.01K |
| 2026-09-15 | TWD 46.70 | -1.89% | TWD 48.50 | TWD 48.85 | TWD 46.60 | 178.00K |
| 2026-09-14 | TWD 47.60 | +0.63% | TWD 48.50 | TWD 49.30 | TWD 47.60 | 271.00K |
| 2026-09-11 | TWD 47.30 | 0.00% | TWD 46.70 | TWD 48.20 | TWD 46.55 | 86.01K |
| 2026-09-10 | TWD 47.30 | -2.07% | TWD 48.60 | TWD 48.75 | TWD 47.30 | 152.06K |
| 2026-09-09 | TWD 48.30 | +0.21% | TWD 48.30 | TWD 49.55 | TWD 47.75 | 261.01K |
| 2026-09-08 | TWD 48.20 | -2.03% | TWD 49.60 | TWD 51.80 | TWD 47.00 | 483.09K |
| 2026-09-07 | TWD 49.20 | -1.99% | TWD 50.80 | TWD 50.80 | TWD 49.00 | 352.00K |
| 2026-09-04 | TWD 50.20 | -5.10% | TWD 53.20 | TWD 53.40 | TWD 49.50 | 1.61M |
| 2026-09-03 | TWD 52.90 | +9.98% | TWD 52.90 | TWD 52.90 | TWD 51.10 | 1.76M |
| 2026-09-02 | TWD 48.10 | +7.61% | TWD 46.00 | TWD 49.10 | TWD 45.00 | 609.02K |
| 2026-09-01 | TWD 44.70 | +1.59% | TWD 44.70 | TWD 45.50 | TWD 44.50 | 69.04K |
| 2026-08-31 | TWD 44.00 | -1.23% | TWD 44.25 | TWD 45.50 | TWD 43.70 | 140.00K |
| 2026-08-28 | TWD 44.55 | -2.30% | TWD 45.65 | TWD 45.65 | TWD 44.35 | 91.01K |
| 2026-08-27 | TWD 45.60 | +0.66% | TWD 45.35 | TWD 46.00 | TWD 45.35 | 46.05K |
| 2026-08-26 | TWD 45.30 | +1.23% | TWD 45.80 | TWD 45.80 | TWD 44.80 | 70.11K |
| 2026-08-25 | TWD 44.75 | -1.00% | TWD 46.00 | TWD 46.15 | TWD 44.10 | 42.00K |
| 2026-08-24 | TWD 45.20 | -1.09% | TWD 45.30 | TWD 45.60 | TWD 44.80 | 86.11K |
| 2026-08-21 | TWD 45.70 | -0.87% | TWD 46.00 | TWD 46.65 | TWD 45.65 | 37.01K |
| 2026-08-20 | TWD 46.10 | 0.00% | TWD 47.70 | TWD 47.70 | TWD 46.05 | 52.00K |
| 2026-08-19 | TWD 46.10 | +0.22% | TWD 44.60 | TWD 47.25 | TWD 44.60 | 77.00K |
| 2026-08-18 | TWD 46.00 | -1.08% | TWD 46.60 | TWD 46.60 | TWD 45.05 | 56.00K |
| 2026-08-17 | TWD 46.50 | +0.76% | TWD 46.65 | TWD 47.30 | TWD 46.25 | 82.00K |
| 2026-08-14 | TWD 46.15 | -4.55% | TWD 48.35 | TWD 48.35 | TWD 45.80 | 124.13K |
| 2026-08-13 | TWD 48.35 | +2.44% | TWD 48.00 | TWD 50.60 | TWD 48.00 | 265.12K |
| 2026-08-12 | TWD 47.20 | +1.51% | TWD 46.50 | TWD 47.70 | TWD 46.20 | 102.05K |
| 2026-08-11 | TWD 46.50 | -3.33% | TWD 48.95 | TWD 48.95 | TWD 46.05 | 151.11K |
| 2026-08-10 | TWD 48.10 | +3.89% | TWD 48.00 | TWD 48.45 | TWD 47.00 | 121.02K |
| 2026-08-07 | TWD 46.30 | +0.54% | TWD 46.45 | TWD 46.85 | TWD 45.50 | 119.13K |
| 2026-08-06 | TWD 46.05 | -1.39% | TWD 46.70 | TWD 46.85 | TWD 45.80 | 101.80K |
| 2026-08-05 | TWD 46.70 | +5.42% | TWD 47.00 | TWD 48.00 | TWD 45.25 | 212.00K |
| 2026-08-04 | TWD 44.30 | +2.07% | TWD 43.00 | TWD 44.75 | TWD 43.00 | 72.00K |
| 2026-08-03 | TWD 43.40 | +3.70% | TWD 42.00 | TWD 44.55 | TWD 42.00 | 97.05K |
| 2026-07-31 | TWD 41.85 | +5.42% | TWD 41.75 | TWD 42.25 | TWD 41.30 | 126.00K |
| 2026-07-30 | TWD 39.70 | -4.11% | TWD 40.90 | TWD 41.80 | TWD 39.50 | 248.09K |
| 2026-07-29 | TWD 41.40 | -4.39% | TWD 46.70 | TWD 46.70 | TWD 40.30 | 449.00K |
| 2026-07-28 | TWD 43.30 | -9.03% | TWD 44.10 | TWD 45.60 | TWD 43.15 | 279.00K |
| 2026-07-27 | TWD 47.60 | 0.00% | TWD 48.60 | TWD 48.75 | TWD 45.20 | 121.02K |
| 2026-07-24 | TWD 47.60 | -5.56% | TWD 50.30 | TWD 51.00 | TWD 47.50 | 342.04K |
| 2026-07-23 | TWD 50.40 | +4.35% | TWD 50.00 | TWD 50.70 | TWD 47.45 | 229.03K |
| 2026-07-22 | TWD 48.30 | +1.68% | TWD 48.05 | TWD 49.15 | TWD 47.65 | 113.00K |
| 2026-07-21 | TWD 47.50 | +4.40% | TWD 45.70 | TWD 48.20 | TWD 45.70 | 106.00K |
| 2026-07-20 | TWD 45.50 | -1.30% | TWD 45.20 | TWD 46.50 | TWD 44.80 | 208.00K |
| 2026-07-17 | TWD 46.10 | -8.17% | TWD 51.10 | TWD 51.10 | TWD 45.85 | 427.25K |
| 2026-07-16 | TWD 50.20 | -3.28% | TWD 51.20 | TWD 51.90 | TWD 50.10 | 198.07K |
| 2026-07-15 | TWD 51.90 | -0.95% | TWD 54.40 | TWD 54.40 | TWD 51.50 | 249.51K |
| 2026-07-14 | TWD 52.40 | 0.00% | TWD 52.40 | TWD 52.90 | TWD 48.30 | 454.02K |
| 2026-07-13 | TWD 52.40 | -3.14% | TWD 54.90 | TWD 55.70 | TWD 51.50 | 564.12K |
| 2026-07-10 | TWD 54.10 | 0.00% | TWD 54.10 | TWD 54.10 | TWD 54.10 | 0 |
| 2026-07-09 | TWD 54.10 | -3.57% | TWD 60.20 | TWD 61.30 | TWD 53.60 | 2.34M |
| 2026-07-08 | TWD 56.10 | +10.00% | TWD 52.10 | TWD 56.10 | TWD 50.70 | 1.94M |
| 2026-07-07 | TWD 51.00 | -6.93% | TWD 57.90 | TWD 57.90 | TWD 50.80 | 1.65M |
| 2026-07-06 | TWD 54.80 | +9.93% | TWD 54.80 | TWD 54.80 | TWD 54.80 | 219.00K |
| 2026-07-03 | TWD 49.85 | +9.92% | TWD 49.85 | TWD 49.85 | TWD 49.85 | 235.03K |
| 2026-07-02 | TWD 45.35 | +3.30% | TWD 44.90 | TWD 47.25 | TWD 43.65 | 188.00K |
| 2026-07-01 | TWD 43.90 | -0.34% | TWD 44.60 | TWD 44.60 | TWD 43.65 | 138.00K |
| 2026-06-30 | TWD 44.05 | +3.40% | TWD 44.65 | TWD 44.65 | TWD 42.90 | 111.00K |
| 2026-06-29 | TWD 42.60 | +0.47% | TWD 42.40 | TWD 44.00 | TWD 42.25 | 79.00K |
| 2026-06-26 | TWD 42.40 | -5.04% | TWD 44.80 | TWD 44.80 | TWD 42.00 | 261.00K |
| 2026-06-25 | TWD 44.65 | -1.11% | TWD 46.00 | TWD 46.05 | TWD 44.50 | 172.10K |
| 2026-06-24 | TWD 45.15 | -0.66% | TWD 45.25 | TWD 46.55 | TWD 45.00 | 154.27K |
| 2026-06-23 | TWD 45.45 | -4.01% | TWD 47.25 | TWD 47.25 | TWD 45.30 | 316.05K |
| 2026-06-22 | TWD 47.35 | -0.84% | TWD 48.50 | TWD 48.50 | TWD 47.30 | 186.02K |
| 2026-06-18 | TWD 47.75 | +0.32% | TWD 48.70 | TWD 48.70 | TWD 47.25 | 226.00K |
| 2026-06-17 | TWD 47.60 | +0.11% | TWD 47.60 | TWD 48.80 | TWD 47.05 | 174.00K |
| 2026-06-16 | TWD 47.55 | -1.14% | TWD 49.45 | TWD 49.45 | TWD 47.40 | 220.00K |
| 2026-06-15 | TWD 48.10 | +1.91% | TWD 47.70 | TWD 49.30 | TWD 47.70 | 260.00K |
| 2026-06-12 | TWD 47.20 | +2.61% | TWD 49.10 | TWD 49.10 | TWD 47.00 | 171.02K |
| 2026-06-11 | TWD 46.00 | -2.75% | TWD 47.85 | TWD 47.85 | TWD 45.40 | 249.00K |
| 2026-06-10 | TWD 47.30 | -4.64% | TWD 50.00 | TWD 51.00 | TWD 47.30 | 422.00K |
| 2026-06-09 | TWD 49.60 | +2.90% | TWD 49.75 | TWD 50.40 | TWD 48.55 | 284.00K |
| 2026-06-08 | TWD 48.20 | -7.66% | TWD 47.05 | TWD 48.85 | TWD 47.00 | 428.02K |
| 2026-06-05 | TWD 52.20 | -5.09% | TWD 55.00 | TWD 55.00 | TWD 51.60 | 580.01K |
| 2026-06-04 | TWD 55.00 | -5.01% | TWD 56.60 | TWD 56.90 | TWD 55.00 | 637.00K |
| 2026-06-03 | TWD 57.90 | +0.52% | TWD 58.70 | TWD 62.90 | TWD 57.00 | 1.91M |
| 2026-06-02 | TWD 57.60 | +9.92% | TWD 55.00 | TWD 57.60 | TWD 54.00 | 2.31M |
| 2026-06-01 | TWD 52.40 | +9.85% | TWD 48.55 | TWD 52.40 | TWD 48.55 | 1.34M |
| 2026-05-29 | TWD 47.70 | -0.93% | TWD 48.60 | TWD 49.15 | TWD 47.20 | 385.10K |
| 2026-05-28 | TWD 48.15 | +4.67% | TWD 46.15 | TWD 50.60 | TWD 46.10 | 827.06K |
| 2026-05-27 | TWD 46.00 | -1.71% | TWD 49.60 | TWD 49.60 | TWD 45.95 | 406.01K |