ATW Technology Incorporated 8097
TPEX · Taiwan · Electronic Technology
TWD 48.80+0.25 (+0.51%)
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 48.80 | +0.51% | TWD 48.55 | TWD 48.95 | TWD 48.20 | 102.00K |
| 2026-10-01 | TWD 48.55 | +0.10% | TWD 48.00 | TWD 48.90 | TWD 47.90 | 114.00K |
| 2026-09-30 | TWD 48.50 | +0.73% | TWD 48.85 | TWD 49.30 | TWD 48.00 | 117.22K |
| 2026-09-29 | TWD 48.15 | 0.00% | TWD 49.20 | TWD 49.20 | TWD 47.60 | 266.00K |
| 2026-09-24 | TWD 48.15 | -1.13% | TWD 48.30 | TWD 48.60 | TWD 47.90 | 51.00K |
| 2026-09-23 | TWD 48.70 | -1.12% | TWD 49.40 | TWD 49.40 | TWD 48.70 | 38.00K |
| 2026-09-22 | TWD 49.25 | -0.81% | TWD 49.65 | TWD 50.80 | TWD 49.05 | 282.00K |
| 2026-09-21 | TWD 49.65 | +1.02% | TWD 49.05 | TWD 51.80 | TWD 49.05 | 392.02K |
| 2026-09-18 | TWD 49.15 | +0.61% | TWD 48.90 | TWD 49.25 | TWD 47.80 | 419.00K |
| 2026-09-17 | TWD 48.85 | +1.24% | TWD 48.50 | TWD 49.00 | TWD 48.25 | 442.00K |
| 2026-09-16 | TWD 48.25 | -0.10% | TWD 48.30 | TWD 48.45 | TWD 47.70 | 85.00K |
| 2026-09-15 | TWD 48.30 | 0.00% | TWD 48.05 | TWD 48.30 | TWD 47.80 | 55.00K |
| 2026-09-14 | TWD 48.30 | -0.21% | TWD 48.40 | TWD 48.40 | TWD 47.85 | 55.00K |
| 2026-09-11 | TWD 48.40 | -0.21% | TWD 48.45 | TWD 48.65 | TWD 48.10 | 100.00K |
| 2026-09-10 | TWD 48.50 | -0.31% | TWD 48.65 | TWD 48.70 | TWD 48.30 | 121.00K |
| 2026-09-09 | TWD 48.65 | +0.21% | TWD 48.20 | TWD 48.95 | TWD 48.00 | 132.00K |
| 2026-09-08 | TWD 48.55 | -0.72% | TWD 48.80 | TWD 48.80 | TWD 48.20 | 119.00K |
| 2026-09-07 | TWD 48.90 | -0.20% | TWD 48.90 | TWD 48.95 | TWD 48.50 | 93.00K |
| 2026-09-04 | TWD 49.00 | +0.41% | TWD 48.35 | TWD 49.30 | TWD 48.35 | 158.00K |
| 2026-09-03 | TWD 48.80 | -0.71% | TWD 48.70 | TWD 49.15 | TWD 48.70 | 106.00K |
| 2026-09-02 | TWD 49.15 | +0.31% | TWD 48.55 | TWD 49.50 | TWD 48.50 | 144.00K |
| 2026-09-01 | TWD 49.00 | -0.41% | TWD 49.20 | TWD 49.35 | TWD 48.60 | 125.00K |
| 2026-08-31 | TWD 49.20 | +0.31% | TWD 49.05 | TWD 49.35 | TWD 47.95 | 184.00K |
| 2026-08-28 | TWD 49.05 | -0.41% | TWD 48.60 | TWD 49.35 | TWD 48.60 | 131.15K |
| 2026-08-27 | TWD 49.25 | +0.51% | TWD 48.95 | TWD 49.45 | TWD 48.70 | 44.00K |
| 2026-08-26 | TWD 49.00 | -0.91% | TWD 49.05 | TWD 49.50 | TWD 49.00 | 83.00K |
| 2026-08-25 | TWD 49.45 | +0.10% | TWD 47.35 | TWD 49.45 | TWD 47.35 | 149.00K |
| 2026-08-24 | TWD 49.40 | 0.00% | TWD 51.00 | TWD 51.00 | TWD 49.00 | 148.00K |
| 2026-08-21 | TWD 49.40 | -0.20% | TWD 49.00 | TWD 49.60 | TWD 48.20 | 239.31K |
| 2026-08-20 | TWD 49.50 | -1.79% | TWD 49.65 | TWD 49.80 | TWD 49.20 | 152.00K |
| 2026-08-19 | TWD 50.40 | -0.20% | TWD 50.10 | TWD 50.50 | TWD 49.30 | 125.00K |
| 2026-08-18 | TWD 50.50 | 0.00% | TWD 50.20 | TWD 50.90 | TWD 50.00 | 89.00K |
| 2026-08-17 | TWD 50.50 | -0.20% | TWD 50.50 | TWD 50.50 | TWD 48.70 | 194.55K |
| 2026-08-14 | TWD 50.60 | -0.78% | TWD 50.80 | TWD 51.00 | TWD 50.30 | 77.06K |
| 2026-08-13 | TWD 51.00 | 0.00% | TWD 51.00 | TWD 51.00 | TWD 50.60 | 81.00K |
| 2026-08-12 | TWD 51.00 | -0.20% | TWD 50.90 | TWD 51.10 | TWD 49.80 | 131.01K |
| 2026-08-11 | TWD 51.10 | -0.39% | TWD 51.00 | TWD 51.50 | TWD 50.50 | 172.00K |
| 2026-08-10 | TWD 51.30 | -0.97% | TWD 51.30 | TWD 51.40 | TWD 50.90 | 133.00K |
| 2026-08-07 | TWD 51.80 | 0.00% | TWD 51.20 | TWD 51.80 | TWD 51.10 | 44.00K |
| 2026-08-06 | TWD 51.80 | 0.00% | TWD 52.10 | TWD 52.10 | TWD 51.60 | 35.00K |
| 2026-08-05 | TWD 51.80 | -4.78% | TWD 54.40 | TWD 54.80 | TWD 51.30 | 182.11K |
| 2026-08-04 | TWD 54.40 | +3.82% | TWD 54.00 | TWD 55.30 | TWD 53.50 | 223.34K |
| 2026-08-03 | TWD 52.40 | +1.16% | TWD 52.00 | TWD 52.90 | TWD 52.00 | 91.00K |
| 2026-07-31 | TWD 51.80 | +1.37% | TWD 51.20 | TWD 52.20 | TWD 51.20 | 88.15K |
| 2026-07-30 | TWD 51.10 | +0.20% | TWD 50.50 | TWD 52.10 | TWD 50.50 | 52.00K |
| 2026-07-29 | TWD 51.00 | -0.58% | TWD 51.30 | TWD 52.30 | TWD 49.80 | 173.00K |
| 2026-07-28 | TWD 51.30 | -1.54% | TWD 52.00 | TWD 52.00 | TWD 51.30 | 100.00K |
| 2026-07-27 | TWD 52.10 | 0.00% | TWD 52.10 | TWD 52.40 | TWD 51.80 | 30.00K |
| 2026-07-24 | TWD 52.10 | -0.38% | TWD 53.40 | TWD 53.40 | TWD 51.50 | 57.00K |
| 2026-07-23 | TWD 52.30 | -0.38% | TWD 52.10 | TWD 52.40 | TWD 51.80 | 22.00K |
| 2026-07-22 | TWD 52.50 | +0.77% | TWD 53.90 | TWD 53.90 | TWD 51.90 | 28.00K |
| 2026-07-21 | TWD 52.10 | -0.38% | TWD 52.30 | TWD 52.80 | TWD 51.50 | 31.02K |
| 2026-07-20 | TWD 52.30 | -1.32% | TWD 53.10 | TWD 53.60 | TWD 51.70 | 108.00K |
| 2026-07-17 | TWD 53.00 | -2.57% | TWD 53.60 | TWD 54.50 | TWD 50.70 | 209.24K |
| 2026-07-16 | TWD 54.40 | -1.98% | TWD 55.80 | TWD 56.00 | TWD 54.40 | 8.00K |
| 2026-07-15 | TWD 55.50 | +0.73% | TWD 58.50 | TWD 58.50 | TWD 55.10 | 62.00K |
| 2026-07-14 | TWD 55.10 | -1.96% | TWD 56.20 | TWD 56.20 | TWD 53.80 | 89.00K |
| 2026-07-13 | TWD 56.20 | -1.75% | TWD 57.10 | TWD 57.10 | TWD 56.20 | 45.00K |
| 2026-07-10 | TWD 57.20 | 0.00% | TWD 57.20 | TWD 57.20 | TWD 57.20 | 0 |
| 2026-07-09 | TWD 57.20 | -0.52% | TWD 59.10 | TWD 59.10 | TWD 57.00 | 48.00K |
| 2026-07-08 | TWD 57.50 | -0.17% | TWD 57.00 | TWD 57.50 | TWD 56.50 | 14.00K |
| 2026-07-07 | TWD 57.60 | +0.17% | TWD 57.10 | TWD 57.70 | TWD 57.00 | 66.00K |
| 2026-07-06 | TWD 57.50 | -0.86% | TWD 58.90 | TWD 58.90 | TWD 57.20 | 61.08K |
| 2026-07-03 | TWD 58.00 | 0.00% | TWD 59.70 | TWD 60.60 | TWD 57.80 | 383.00K |
| 2026-07-02 | TWD 58.00 | -1.19% | TWD 59.10 | TWD 59.40 | TWD 57.90 | 129.22K |
| 2026-07-01 | TWD 58.70 | -2.17% | TWD 60.00 | TWD 60.00 | TWD 58.60 | 66.04K |
| 2026-06-30 | TWD 60.00 | +3.45% | TWD 58.80 | TWD 60.00 | TWD 58.70 | 114.00K |
| 2026-06-29 | TWD 58.00 | -0.17% | TWD 59.90 | TWD 59.90 | TWD 57.60 | 38.00K |
| 2026-06-26 | TWD 58.10 | -1.69% | TWD 60.60 | TWD 60.60 | TWD 58.10 | 169.00K |
| 2026-06-25 | TWD 59.10 | -1.34% | TWD 60.80 | TWD 60.80 | TWD 58.80 | 90.00K |
| 2026-06-24 | TWD 59.90 | -1.48% | TWD 60.70 | TWD 60.70 | TWD 59.70 | 172.00K |
| 2026-06-23 | TWD 60.80 | -0.33% | TWD 62.70 | TWD 62.70 | TWD 60.00 | 213.00K |
| 2026-06-22 | TWD 61.00 | +1.16% | TWD 60.50 | TWD 61.60 | TWD 60.50 | 220.50K |
| 2026-06-18 | TWD 60.30 | +2.73% | TWD 58.00 | TWD 60.70 | TWD 58.00 | 111.20K |
| 2026-06-17 | TWD 58.70 | +1.73% | TWD 58.00 | TWD 58.90 | TWD 57.60 | 25.00K |
| 2026-06-16 | TWD 57.70 | -1.03% | TWD 59.30 | TWD 60.40 | TWD 57.70 | 38.00K |
| 2026-06-15 | TWD 58.30 | -2.51% | TWD 59.80 | TWD 59.80 | TWD 58.30 | 41.00K |
| 2026-06-12 | TWD 59.80 | +1.18% | TWD 60.00 | TWD 60.20 | TWD 59.40 | 114.00K |
| 2026-06-11 | TWD 59.10 | +0.17% | TWD 59.00 | TWD 61.50 | TWD 59.00 | 140.00K |
| 2026-06-10 | TWD 59.00 | +2.25% | TWD 58.60 | TWD 59.00 | TWD 56.10 | 56.00K |
| 2026-06-09 | TWD 57.70 | -0.52% | TWD 56.50 | TWD 58.40 | TWD 56.50 | 21.00K |
| 2026-06-08 | TWD 58.00 | +0.69% | TWD 51.90 | TWD 58.50 | TWD 51.90 | 170.00K |
| 2026-06-05 | TWD 57.60 | +0.70% | TWD 56.00 | TWD 58.30 | TWD 56.00 | 44.14K |
| 2026-06-04 | TWD 57.20 | -4.51% | TWD 59.70 | TWD 59.70 | TWD 57.20 | 121.00K |
| 2026-06-03 | TWD 59.90 | -2.12% | TWD 61.20 | TWD 61.20 | TWD 58.90 | 187.00K |
| 2026-06-02 | TWD 61.20 | +2.34% | TWD 61.20 | TWD 62.60 | TWD 59.70 | 339.58K |
| 2026-06-01 | TWD 59.80 | +1.70% | TWD 58.80 | TWD 61.20 | TWD 58.60 | 137.58K |
| 2026-05-29 | TWD 58.80 | +1.73% | TWD 58.60 | TWD 59.80 | TWD 58.60 | 109.00K |
| 2026-05-28 | TWD 57.80 | +0.17% | TWD 57.20 | TWD 58.50 | TWD 57.20 | 62.00K |
| 2026-05-27 | TWD 57.70 | +0.17% | TWD 57.50 | TWD 58.20 | TWD 57.20 | 88.55K |