Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

Awea mechantronic co.,ltd (1530.TW)

30.30
-0.10
(-0.33%)
At close: 1:30:32 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202530.3530.4030.0530.3030.3041,175
Apr 23, 202530.0031.0029.3030.4030.40163,021
Apr 22, 202529.1030.1528.9529.4029.40109,000
Apr 21, 202530.7030.7529.5029.5029.50239,138
Apr 18, 202530.7531.6030.0530.7030.70383,000
Apr 17, 202528.7031.2028.7029.6029.60729,017
Apr 16, 202527.6029.9027.6028.7028.70377,150
Apr 15, 202527.0027.5027.0027.4027.4086,000
Apr 14, 202527.5527.8026.8526.9026.90199,001
Apr 11, 202527.0027.6025.0027.5027.50151,250
Apr 10, 202527.0027.1026.8027.1027.1048,000
Apr 9, 202527.1027.1024.4024.6524.65294,010
Apr 8, 202527.3027.6026.6027.1027.10171,009
Apr 7, 202528.4528.4528.4528.4528.4556,047
Apr 2, 202531.7032.0031.5031.6031.6062,422
Apr 1, 202531.1031.6030.7031.5031.5082,100
Mar 31, 202530.4530.6030.0030.4030.40136,283
Mar 28, 202531.6032.2031.2031.3031.3084,106
Mar 27, 202532.3032.4031.8531.8531.8551,773
Mar 26, 202532.3032.3031.9532.3032.3040,000
Mar 25, 202532.1032.3031.9532.0032.0033,068
Mar 24, 202531.6532.1031.6531.9031.9061,503
Mar 21, 202532.3032.3031.9532.0032.0063,000
Mar 20, 202532.0032.3531.8532.2032.20116,500
Mar 19, 202532.6532.6532.0532.3032.3030,018
Mar 18, 202532.3032.6532.3032.6532.6565,523
Mar 17, 202532.5532.6532.2532.4532.4547,020
Mar 14, 202532.3532.6032.3532.4032.4017,010
Mar 13, 202532.6032.7032.2532.3532.3518,000
Mar 12, 202532.4532.8032.4532.6032.6037,500
Mar 11, 202532.5032.6532.0032.6532.6582,000
Mar 10, 202533.1033.1532.3033.1533.1584,097
Mar 7, 202532.5532.8032.5032.8032.8035,000
Mar 6, 202533.4533.4532.7032.8032.80102,000
Mar 5, 202533.2533.4032.8533.2033.2081,000
Mar 4, 202532.5033.3032.0033.0533.05124,070
Mar 3, 202533.4033.4032.3032.5032.50143,500
Feb 27, 202533.0535.0033.0033.0533.05501,200
Feb 26, 202533.1533.2032.6032.8032.80129,000
Feb 25, 202533.5033.8033.1533.1533.15209,000
Feb 24, 202533.0033.9532.6533.5033.50322,122
Feb 21, 202532.3033.1532.3033.0033.00182,133
Feb 20, 202532.3032.6032.1532.3032.30103,116
Feb 19, 202531.8532.3531.8532.2532.2598,015
Feb 18, 202531.9532.4031.8031.8531.8561,000
Feb 17, 202531.7032.2031.7031.9531.9564,000
Feb 14, 202531.5031.9031.3031.7031.7061,210
Feb 13, 202531.6031.7031.3031.7031.7042,000
Feb 12, 202531.9531.9531.5031.6031.6060,000
Feb 11, 202531.1531.6031.1531.3531.3569,000
Feb 10, 202530.8031.0030.7030.9030.9018,010
Feb 7, 202531.1531.3530.9030.9530.9538,113
Feb 6, 202530.3031.1030.1031.0031.0099,221
Feb 5, 202530.2030.3030.1530.1530.1514,000
Feb 4, 202530.0030.2030.0030.0030.0015,117
Feb 3, 202530.0030.2029.6030.2030.2057,054
Jan 22, 202530.0030.2030.0030.0530.0541,000
Jan 21, 202530.0030.1030.0030.0030.0039,017
Jan 20, 202530.3030.3030.1030.1530.1531,277
Jan 17, 202530.3030.4530.2530.3030.3012,304
Jan 16, 202530.5030.5530.4030.4030.4021,047
Jan 15, 202530.2530.4530.1030.3530.3545,010
Jan 14, 202530.0030.1530.0030.1030.1013,000
Jan 13, 202530.0030.0529.7529.8029.8062,217
Jan 10, 202529.8530.0029.8530.0030.0025,000
Jan 9, 202530.2530.3530.0030.0030.0047,120
Jan 8, 202530.2530.4530.1030.2530.2550,049
Jan 7, 202531.0531.1030.3030.3530.3561,000
Jan 6, 202531.0031.4030.4531.0031.00142,112
Jan 3, 202532.2032.6531.5031.5531.55310,050
Jan 2, 202531.6032.2531.1531.6031.60249,013
Dec 31, 202430.9032.5530.9031.6031.60570,030
Dec 30, 202430.4532.0030.4031.3531.35325,001
Dec 27, 202430.0530.5530.0530.4030.4036,950
Dec 26, 202430.6530.6530.0030.0530.0567,006
Dec 25, 202430.6030.6030.2530.3030.3060,197
Dec 24, 202430.3530.7530.3030.3030.3040,010
Dec 23, 202430.0530.4030.0530.3030.3018,000
Dec 20, 202429.8530.0529.6029.8029.8058,000
Dec 19, 202429.7029.9029.7029.8529.8589,033
Dec 18, 202430.0030.1529.9030.1530.158,014
Dec 17, 202429.9030.3029.8029.8529.8535,010
Dec 16, 202430.0030.0029.6029.7029.7066,000
Dec 13, 202430.4030.4029.8029.9029.90130,042
Dec 12, 202430.4030.4030.1530.2530.2539,000
Dec 11, 202430.3030.4030.1030.2530.2559,000
Dec 10, 202430.4030.4030.3030.3030.3086,102
Dec 9, 202430.7030.8530.5030.5530.5527,000
Dec 6, 202430.6030.9030.5530.6530.6515,024
Dec 5, 202430.4030.6030.4030.5530.5527,170
Dec 4, 202430.6030.6030.2030.5030.5044,050
Dec 3, 202430.3030.6030.2030.4030.40112,020
Dec 2, 202430.6530.7030.2030.3030.30148,344
Nov 29, 202430.7030.7030.4530.6530.6558,517
Nov 28, 202431.2031.3530.4030.6530.65144,300
Nov 27, 202431.9532.1531.4031.4031.4094,105
Nov 26, 202431.9032.0031.6031.6531.6546,103
Nov 25, 202431.7532.0031.3531.8531.8536,015
Nov 22, 202431.2531.8531.2031.7031.7035,020
Nov 21, 202431.0031.9031.0031.4531.4561,002
Nov 20, 202431.1531.1531.1531.1531.1578,899
Nov 19, 202431.6031.9531.3031.4531.4552,115
Nov 18, 202430.6031.9030.4031.5531.55241,000
Nov 15, 202430.7031.0530.7030.9030.9073,060
Nov 14, 202431.2031.3030.7030.7030.70155,233
Nov 13, 202431.3531.3531.1031.2031.2062,080
Nov 12, 202431.6031.8531.0031.3531.35192,865
Nov 11, 202432.0032.3031.8032.1032.1070,000
Nov 8, 202432.8032.8032.0032.0032.00193,289
Nov 7, 202433.1033.1032.7032.8532.8564,000
Nov 6, 202433.1033.1032.6032.6032.6051,121
Nov 5, 202432.9033.4032.8533.0033.0037,003
Nov 4, 202432.9032.9032.5032.6532.6545,019
Nov 1, 202432.1532.8532.1532.8532.8588,351
Oct 30, 202432.6532.9032.5532.7032.70188,060
Oct 29, 202433.3533.5032.6032.6032.60237,036
Oct 28, 202434.3534.3533.2033.4533.45217,402
Oct 25, 202434.0035.4034.0034.3534.35488,262
Oct 24, 202434.4034.8033.9033.9033.90282,030
Oct 23, 202434.3535.0034.3534.4034.40251,155
Oct 22, 202435.5535.5534.2034.3534.35317,000
Oct 21, 202432.9535.2532.8034.7534.75683,103
Oct 18, 202433.0033.4032.6032.9032.90163,035
Oct 17, 202432.0033.1031.9032.6032.60191,050
Oct 16, 202432.2532.2531.8032.0032.00117,078
Oct 15, 202432.3532.7532.3032.3032.3055,000
Oct 14, 202432.4032.4032.2032.3032.3062,004
Oct 11, 202432.3032.4532.2532.3532.35113,000
Oct 9, 202433.1033.1032.1532.3532.35379,155
Oct 8, 202434.0534.0533.3533.4533.45179,000
Oct 7, 202433.4534.3033.4533.7533.75224,024
Oct 4, 202432.9534.3032.8533.4033.40580,321
Oct 1, 202433.2033.2032.5032.8532.8580,000
Sep 30, 202432.8533.1532.5533.0033.00132,029
Sep 27, 202433.2033.2032.6032.8532.85259,075
Sep 26, 202434.1034.4032.7032.7032.70618,374
Sep 25, 202433.7034.3033.5034.1534.15370,030
Sep 24, 202434.6034.7533.5033.5533.55388,035
Sep 23, 202433.7034.8533.7034.5534.55437,001
Sep 20, 202434.6034.9033.6533.6533.65380,003
Sep 19, 202434.0034.8033.8034.6034.60361,186
Sep 18, 202434.2534.9533.4533.7033.70500,179
Sep 16, 202434.1034.7033.7034.2534.25420,084
Sep 13, 202433.1534.3033.1533.7033.70430,005
Sep 12, 202433.2533.6032.5532.9532.95437,119
Sep 11, 202432.2033.3032.2032.5032.50264,411
Sep 10, 202434.6534.7532.4532.4532.45686,271
Sep 9, 202433.0034.4533.0034.0034.00526,033
Sep 6, 202435.6035.6033.8533.8533.851,809,431
Sep 5, 202433.9036.4533.4034.9034.903,690,605
Sep 4, 202433.0034.1531.9033.1533.15972,583
Sep 3, 202435.1036.4034.3534.8534.851,383,517
Sep 2, 202437.6038.4533.5035.3035.305,629,772
Aug 30, 202433.5036.3033.4036.3036.301,918,356
Aug 29, 202431.0533.3031.0533.0033.00724,428
Aug 28, 202431.2531.3530.9531.2531.25319,075
Aug 27, 202430.5531.4030.5031.2531.25416,000
Aug 26, 202430.3530.5030.2030.5030.50110,112
Aug 23, 202430.2030.3529.8530.3530.3584,279
Aug 22, 202430.6030.6030.1030.2030.2067,226
Aug 21, 202429.9030.2529.9030.2530.25137,802
Aug 20, 202430.1030.1029.9529.9529.9575,762
Aug 19, 202430.3530.3530.0030.0030.00113,677
Aug 16, 202430.1530.3529.9530.1530.15135,170
Aug 15, 202430.3530.3529.8030.1530.15110,550
Aug 14, 202429.8530.2029.8530.0030.00118,250
Aug 13, 202430.2530.2529.7529.7529.75133,775
Aug 12, 202429.6530.2529.6530.0030.00219,218
Aug 9, 202429.8030.0029.6029.6029.60241,300
Aug 8, 2024 1.5 Dividend
Aug 8, 202429.9030.0029.4529.5529.55219,000
Aug 7, 202430.8031.5030.8031.2529.75205,020
Aug 6, 202430.6031.4530.0030.6029.13168,200
Aug 5, 202432.2032.2030.4030.5029.04296,429
Aug 2, 202431.9032.3531.9032.2030.65113,016
Aug 1, 202431.9532.4031.9532.3530.80106,000
Jul 31, 202431.7532.1531.7531.9530.42117,157
Jul 30, 202431.3031.7531.3031.7030.1843,016
Jul 29, 202431.4531.5031.2531.3029.8066,011
Jul 26, 202431.6031.6031.0531.5029.9974,852
Jul 23, 202431.8031.8031.4531.6030.0846,075
Jul 22, 202431.9031.9031.2531.4529.94139,000
Jul 19, 202432.0032.0031.8031.8530.32143,016
Jul 18, 202432.1032.1532.0032.0530.5147,150
Jul 17, 202432.0032.2532.0032.1530.61102,402
Jul 16, 202432.2532.2532.0032.0030.4633,400
Jul 15, 202432.1532.3531.9032.0030.46112,016
Jul 12, 202432.0532.2532.0532.1030.5690,160
Jul 11, 202432.3032.3031.9532.0030.46112,020
Jul 10, 202432.3032.3032.0532.1530.6189,226
Jul 9, 202432.6032.6032.1532.3030.7547,102
Jul 8, 202432.7532.7532.4032.6031.04156,077
Jul 5, 202432.1032.4532.0532.4030.84112,224
Jul 4, 202432.0032.1531.9532.0530.5174,010
Jul 3, 202432.0032.1031.9531.9530.4217,028
Jul 2, 202431.9031.9031.8031.9030.3751,990
Jul 1, 202432.0532.0531.9031.9030.3745,000
Jun 28, 202432.0032.1531.9532.0030.4631,309
Jun 27, 202432.0032.0031.9031.9030.3752,119
Jun 26, 202431.9532.2531.9532.0030.46168,010
Jun 25, 202431.9532.0531.8531.9030.3799,000
Jun 24, 202431.9032.0031.8531.9530.4262,456
Jun 21, 202432.3032.3031.9031.9030.37227,819
Jun 20, 202432.1532.4532.1032.2530.7090,380
Jun 19, 202432.0032.7532.0032.2030.65116,064
Jun 18, 202432.0532.2031.9032.0030.4650,030
Jun 17, 202432.0532.0531.9032.0030.4686,151
Jun 14, 202432.0532.0531.8531.9530.4256,828
Jun 13, 202432.1032.1031.9532.0530.5137,355
Jun 12, 202432.2032.2032.0032.0030.4691,800
Jun 11, 202432.4032.5032.0532.1030.5688,000
Jun 7, 202432.4032.4532.2032.4030.8430,100
Jun 6, 202432.7032.7032.3032.4030.8457,010
Jun 5, 202432.7032.7032.4532.6531.0831,372
Jun 4, 202432.9032.9032.4532.5030.9495,500
Jun 3, 202432.9533.2032.7532.8031.23151,000
May 31, 202432.7032.9032.5032.8031.23129,215
May 30, 202432.6032.8032.2532.7031.1361,180
May 29, 202433.1033.1032.6532.8531.2782,194
May 28, 202432.2032.8532.2032.8531.27174,157
May 27, 202432.0532.1532.0032.1030.5642,060
May 24, 202432.1532.2032.0032.0030.4659,000
May 23, 202432.2532.2532.0032.0030.46106,000
May 22, 202432.0532.2531.8532.1030.5666,000
May 21, 202432.1532.1531.9532.0530.5159,160
May 20, 202432.5032.5032.0532.2030.6568,053
May 17, 202432.7032.7032.1532.2530.70142,000
May 16, 202432.5032.6032.2032.6031.04119,067
May 15, 202432.5532.5532.3032.3030.7536,450
May 14, 202432.2532.2532.2032.2530.7021,052
May 13, 202432.4032.4032.1032.1030.5664,028
May 10, 202432.5032.7032.3032.4030.8468,762
May 9, 202432.2532.6032.2532.4530.8946,070
May 8, 202432.2032.5032.1032.2530.7092,100
May 7, 202432.4032.5032.3532.5030.9428,050
May 6, 202432.3032.6032.3032.5530.9979,020
May 3, 202432.2032.4032.2032.4030.8421,115
May 2, 202432.4532.4532.0532.2530.70176,000
Apr 30, 202432.5032.6032.1532.4530.8995,300
Apr 29, 202432.0532.6032.0032.4530.8946,077
Apr 26, 202432.0032.0531.9032.0030.4667,038
Apr 25, 202432.0532.0531.9532.0030.4626,000
Apr 24, 202432.0032.1031.9532.0530.5149,000

Related Tickers

1583.TW Goodway Machine Corp.
60.40
-0.33%
 
1531.TW Kaulin Mfg. Co., Ltd.
12.35
+0.41%
 
1515.TW Rexon Industrial Corp.,Ltd
30.90
-0.64%
 
1539.TW Chiu Ting Machinery Co., Ltd.
18.60
0.00%
 
3219.TWO Aethertek technology co., Ltd.
33.90
+7.28%
 
4532.TW Rechi Precision Co., Ltd.
27.00
+0.37%
 
1540.TW Roundtop Machinery Industries Co., Ltd.
28.40
+2.34%
 
6603.TWO Fu Chun Shin Machinery Manufacture Co., Ltd.
16.45
+1.54%
 
4577.TWO Ofuna Technology Co., Ltd.
18.75
-2.85%
 
2233.TW TURVO International Co., Ltd.
158.00
+0.32%