AEWIN Technologies Co., Ltd.(TW:3564)
NT$57.80+5.20 (+9.89%)
TW:3564
AEWIN Technologies Co., Ltd. historical prices
NT$57.80
At close:+5.20 (+9.89%)
AEWIN Technologies Co., Ltd. (3564) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 51.50 | 57.80 | 50.00 | 57.80 | 57.80 | +9.89% | 2,588,022 | 2.94 |
| Nov 10, 2026 | 51.60 | 55.10 | 51.00 | 52.60 | 52.60 | +9.13% | 677,435 | 0.78 |
| Nov 09, 2026 | 48.20 | 51.70 | 47.70 | 50.80 | 50.80 | +5.39% | 712,295 | 0.83 |
| Nov 06, 2026 | 47.35 | 49.40 | 47.35 | 48.20 | 48.20 | -8.37% | 786,569 | 0.92 |
| Nov 05, 2026 | 56.70 | 57.90 | 51.20 | 52.60 | 52.60 | -7.39% | 1,238,035 | 1.48 |
| Nov 04, 2026 | 57.80 | 58.90 | 53.40 | 56.80 | 56.80 | -0.87% | 1,367,891 | 1.68 |
| Nov 03, 2026 | 58.60 | 60.30 | 57.00 | 57.30 | 57.30 | -6.07% | 1,405,273 | 1.77 |
| Nov 02, 2026 | 58.70 | 64.70 | 58.10 | 61.00 | 61.00 | +3.57% | 3,722,261 | 5.04 |
| Oct 30, 2026 | 60.40 | 61.00 | 56.10 | 58.90 | 58.90 | -5.46% | 1,111,653 | 1.54 |
| Oct 29, 2026 | 65.20 | 65.90 | 60.50 | 62.30 | 62.30 | -2.96% | 889,361 | 1.25 |
| Oct 28, 2026 | 62.20 | 64.90 | 61.90 | 64.20 | 64.20 | +4.39% | 609,080 | 0.87 |
| Oct 27, 2026 | 63.30 | 65.20 | 61.20 | 61.50 | 61.50 | -5.67% | 1,182,184 | 1.72 |
| Oct 26, 2026 | 65.20 | 70.00 | 64.90 | 65.20 | 65.20 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 65.20 | 70.00 | 64.90 | 65.20 | 65.20 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 67.30 | 70.00 | 64.90 | 65.20 | 65.20 | -1.95% | 1,910,965 | 2.85 |
| Oct 21, 2026 | 65.30 | 69.50 | 64.80 | 66.50 | 66.50 | +4.07% | 1,556,382 | 2.39 |
| Oct 20, 2026 | 67.50 | 69.40 | 63.70 | 63.90 | 63.90 | -4.77% | 1,281,691 | 2.02 |
| Oct 19, 2026 | 67.20 | 69.80 | 66.70 | 67.10 | 67.10 | -1.90% | 999,344 | 1.61 |
| Oct 16, 2026 | 71.30 | 72.40 | 67.40 | 68.40 | 68.40 | -4.07% | 1,983,277 | 3.36 |
| Oct 15, 2026 | 71.50 | 75.00 | 71.00 | 71.30 | 71.30 | -3.91% | 2,238,836 | 4.01 |
| Oct 14, 2026 | 74.80 | 75.00 | 71.20 | 74.20 | 74.20 | -1.46% | 3,728,499 | 7.36 |
| Oct 13, 2026 | 70.90 | 75.30 | 68.60 | 75.30 | 75.30 | +9.93% | 2,488,194 | 5.29 |
| Oct 12, 2026 | 68.70 | 68.70 | 64.60 | 68.50 | 68.50 | +2.39% | 5,436,152 | 14.02 |
| Oct 09, 2026 | 66.90 | 66.90 | 59.70 | 66.90 | 66.90 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 61.20 | 66.90 | 59.70 | 66.90 | 66.90 | +9.85% | 2,876,733 | 8.03 |
| Oct 07, 2026 | 62.70 | 62.80 | 58.60 | 60.90 | 60.90 | +0.66% | 2,560,171 | 8.06 |
| Oct 06, 2026 | 60.40 | 61.60 | 56.40 | 60.50 | 60.50 | -1.94% | 2,773,683 | 8.91 |
| Oct 05, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | +9.98% | 891,986 | 2.72 |
| Oct 02, 2026 | 51.80 | 56.10 | 50.80 | 56.10 | 56.10 | +10.00% | 1,975,553 | 6.11 |
| Oct 01, 2026 | 50.90 | 51.20 | 50.00 | 51.00 | 51.00 | +0.79% | 210,654 | 0.65 |
| Sep 30, 2026 | 50.80 | 51.40 | 50.50 | 50.60 | 50.60 | +0.40% | 155,747 | 0.48 |
| Sep 29, 2026 | 49.75 | 50.70 | 49.75 | 50.40 | 50.40 | +1.92% | 274,961 | 0.85 |
| Sep 28, 2026 | 49.45 | 50.90 | 48.25 | 49.45 | 49.45 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 49.45 | 50.90 | 48.25 | 49.45 | 49.45 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 48.35 | 50.90 | 48.25 | 49.45 | 49.45 | +2.81% | 335,512 | 1.04 |
| Sep 23, 2026 | 49.40 | 49.40 | 47.55 | 48.10 | 48.10 | -1.84% | 224,729 | 0.69 |
| Sep 22, 2026 | 50.90 | 50.90 | 49.00 | 49.00 | 49.00 | -2.78% | 130,369 | 0.40 |
| Sep 21, 2026 | 49.85 | 52.10 | 49.00 | 50.40 | 50.40 | +1.10% | 286,416 | 0.89 |
| Sep 18, 2026 | 49.05 | 51.00 | 48.05 | 49.85 | 49.85 | +3.42% | 340,289 | 1.06 |
| Sep 17, 2026 | 48.20 | 49.15 | 47.60 | 48.20 | 48.20 | 0.00% | 109,446 | 0.34 |
| Sep 16, 2026 | 46.90 | 48.25 | 46.75 | 48.20 | 48.20 | +3.21% | 100,748 | 0.31 |
| Sep 15, 2026 | 48.50 | 48.85 | 46.60 | 46.70 | 46.70 | -1.89% | 180,776 | 0.56 |
| Sep 14, 2026 | 48.50 | 49.30 | 47.60 | 47.60 | 47.60 | +0.63% | 272,312 | 0.85 |
| Sep 11, 2026 | 46.70 | 48.20 | 46.55 | 47.30 | 47.30 | 0.00% | 88,229 | 0.27 |
| Sep 10, 2026 | 48.60 | 48.75 | 47.30 | 47.30 | 47.30 | -2.07% | 153,442 | 0.47 |
| Sep 09, 2026 | 48.30 | 49.55 | 47.75 | 48.30 | 48.30 | +0.21% | 261,798 | 0.81 |
| Sep 08, 2026 | 49.60 | 51.80 | 47.00 | 48.20 | 48.20 | -2.03% | 486,963 | 1.52 |
| Sep 07, 2026 | 50.80 | 50.80 | 49.00 | 49.20 | 49.20 | -1.99% | 356,136 | 1.11 |
| Sep 04, 2026 | 53.20 | 53.40 | 49.50 | 50.20 | 50.20 | -5.10% | 1,614,346 | 5.38 |
| Sep 03, 2026 | 52.90 | 52.90 | 51.10 | 52.90 | 52.90 | +9.98% | 1,770,505 | 6.35 |
