ATW Technology Incorporated(TW:8097)
NT$47.80+0.10 (+0.21%)
TW:8097
ATW Technology Incorporated historical prices
NT$47.80
At close:+0.10 (+0.21%)
ATW Technology Incorporated (8097) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 47.85 | 47.85 | 46.50 | 47.80 | 47.80 | +0.21% | 31,030 | 0.31 |
| Nov 10, 2026 | 48.20 | 48.20 | 47.00 | 47.70 | 47.70 | -1.65% | 17,317 | 0.17 |
| Nov 09, 2026 | 48.50 | 48.50 | 47.55 | 48.00 | 48.00 | -1.03% | 25,011 | 0.24 |
| Nov 06, 2026 | 43.60 | 48.50 | 43.60 | 48.50 | 48.50 | +1.46% | 92,012 | 0.88 |
| Nov 05, 2026 | 48.00 | 48.30 | 46.65 | 47.80 | 47.80 | +0.21% | 121,177 | 1.15 |
| Nov 04, 2026 | 47.60 | 47.80 | 46.50 | 47.70 | 47.70 | +0.32% | 84,552 | 0.81 |
| Nov 03, 2026 | 47.60 | 48.15 | 46.85 | 47.55 | 47.55 | -1.25% | 67,019 | 0.64 |
| Nov 02, 2026 | 47.55 | 48.20 | 47.50 | 48.15 | 48.15 | -0.10% | 58,002 | 0.55 |
| Oct 30, 2026 | 47.00 | 48.25 | 47.00 | 48.20 | 48.20 | -0.10% | 60,006 | 0.55 |
| Oct 29, 2026 | 48.40 | 48.40 | 47.90 | 48.25 | 48.25 | -0.41% | 22,007 | 0.20 |
| Oct 28, 2026 | 48.50 | 48.50 | 48.10 | 48.45 | 48.45 | -0.10% | 9,648 | 0.09 |
| Oct 27, 2026 | 48.60 | 48.60 | 47.70 | 48.50 | 48.50 | +0.62% | 10,114 | 0.09 |
| Oct 26, 2026 | 48.20 | 48.30 | 48.00 | 48.20 | 48.20 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 48.20 | 48.30 | 48.00 | 48.20 | 48.20 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 48.10 | 48.30 | 48.00 | 48.20 | 48.20 | -0.10% | 28,001 | 0.24 |
| Oct 21, 2026 | 48.35 | 48.60 | 48.00 | 48.25 | 48.25 | +0.10% | 46,006 | 0.40 |
| Oct 20, 2026 | 48.00 | 48.40 | 47.95 | 48.20 | 48.20 | -0.41% | 16,002 | 0.14 |
| Oct 19, 2026 | 47.50 | 48.40 | 47.50 | 48.40 | 48.40 | +0.41% | 39,184 | 0.34 |
| Oct 16, 2026 | 48.75 | 48.75 | 48.15 | 48.20 | 48.20 | +0.10% | 60,038 | 0.52 |
| Oct 15, 2026 | 48.20 | 48.30 | 47.65 | 48.15 | 48.15 | -0.10% | 66,008 | 0.57 |
| Oct 14, 2026 | 48.15 | 48.60 | 48.15 | 48.20 | 48.20 | -0.82% | 17,033 | 0.14 |
| Oct 13, 2026 | 48.20 | 48.70 | 47.95 | 48.60 | 48.60 | +0.83% | 68,836 | 0.58 |
| Oct 12, 2026 | 47.40 | 48.45 | 47.40 | 48.20 | 48.20 | 0.00% | 75,854 | 0.64 |
| Oct 09, 2026 | 48.20 | 48.40 | 47.90 | 48.20 | 48.20 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 48.30 | 48.40 | 47.90 | 48.20 | 48.20 | -0.21% | 62,081 | 0.52 |
| Oct 07, 2026 | 48.45 | 48.50 | 48.20 | 48.30 | 48.30 | -0.31% | 13,010 | 0.11 |
| Oct 06, 2026 | 48.30 | 48.50 | 48.00 | 48.45 | 48.45 | -0.82% | 43,214 | 0.36 |
| Oct 05, 2026 | 48.00 | 49.20 | 48.00 | 48.85 | 48.85 | +0.10% | 120,061 | 1.02 |
| Oct 02, 2026 | 48.55 | 48.95 | 48.20 | 48.80 | 48.80 | +0.51% | 110,048 | 0.94 |
| Oct 01, 2026 | 48.00 | 48.90 | 47.90 | 48.55 | 48.55 | +0.10% | 114,427 | 0.98 |
| Sep 30, 2026 | 48.85 | 49.30 | 48.00 | 48.50 | 48.50 | +0.73% | 117,799 | 0.98 |
| Sep 29, 2026 | 49.20 | 49.20 | 47.60 | 48.15 | 48.15 | 0.00% | 267,077 | 2.26 |
| Sep 28, 2026 | 48.15 | 48.60 | 47.90 | 48.15 | 48.15 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 48.15 | 48.60 | 47.90 | 48.15 | 48.15 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 48.30 | 48.60 | 47.90 | 48.15 | 48.15 | -1.13% | 51,212 | 0.42 |
| Sep 23, 2026 | 49.40 | 49.40 | 48.70 | 48.70 | 48.70 | -1.12% | 38,005 | 0.31 |
| Sep 22, 2026 | 49.65 | 50.80 | 49.05 | 49.25 | 49.25 | -0.81% | 282,002 | 2.35 |
| Sep 21, 2026 | 49.05 | 51.80 | 49.05 | 49.65 | 49.65 | +1.02% | 393,531 | 3.38 |
| Sep 18, 2026 | 48.90 | 49.25 | 47.80 | 49.15 | 49.15 | +0.61% | 419,298 | 3.71 |
| Sep 17, 2026 | 48.50 | 49.00 | 48.25 | 48.85 | 48.85 | +1.24% | 442,029 | 4.03 |
| Sep 16, 2026 | 48.30 | 48.45 | 47.70 | 48.25 | 48.25 | -0.10% | 85,057 | 0.79 |
| Sep 15, 2026 | 48.05 | 48.30 | 47.80 | 48.30 | 48.30 | 0.00% | 55,111 | 0.50 |
| Sep 14, 2026 | 48.40 | 48.40 | 47.85 | 48.30 | 48.30 | -0.21% | 55,002 | 0.51 |
| Sep 11, 2026 | 48.45 | 48.65 | 48.10 | 48.40 | 48.40 | -0.21% | 100,001 | 0.93 |
| Sep 10, 2026 | 48.65 | 48.70 | 48.30 | 48.50 | 48.50 | -0.31% | 121,051 | 1.14 |
| Sep 09, 2026 | 48.20 | 48.95 | 48.00 | 48.65 | 48.65 | +0.21% | 132,215 | 1.24 |
| Sep 08, 2026 | 48.80 | 48.80 | 48.20 | 48.55 | 48.55 | -0.72% | 119,667 | 1.12 |
| Sep 07, 2026 | 48.90 | 48.95 | 48.50 | 48.90 | 48.90 | -0.20% | 93,331 | 0.88 |
| Sep 04, 2026 | 48.35 | 49.30 | 48.35 | 49.00 | 49.00 | +0.41% | 158,347 | 1.53 |
| Sep 03, 2026 | 48.70 | 49.15 | 48.70 | 48.80 | 48.80 | -0.71% | 106,005 | 1.01 |
