AzureWave Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 44.050 | 44.550 | 42.600 | 42.600 | 42.600 | 463,552 |
| 2024-08-01 | 44.050 | 44.900 | 44.050 | 44.700 | 44.700 | 371,730 |
| 2024-07-31 | 43.250 | 44.500 | 42.800 | 43.550 | 43.550 | 281,837 |
| 2024-07-30 | 42.700 | 43.800 | 41.950 | 43.250 | 43.250 | 653,259 |
| 2024-07-29 | 44.200 | 44.750 | 42.750 | 42.750 | 42.750 | 514,702 |
| 2024-07-26 | 42.950 | 44.600 | 42.950 | 44.000 | 44.000 | 457,659 |
| 2024-07-23 | 44.200 | 44.800 | 44.100 | 44.100 | 44.100 | 449,371 |
| 2024-07-22 | 45.250 | 45.250 | 43.800 | 44.000 | 44.000 | 1,067,327 |
| 2024-07-19 | 47.350 | 47.350 | 45.300 | 45.300 | 45.300 | 799,709 |
| 2024-07-18 | 47.000 | 47.600 | 46.200 | 46.600 | 46.600 | 734,721 |
| 2024-07-17 | 48.000 | 48.200 | 47.250 | 47.250 | 47.250 | 626,813 |
| 2024-07-16 | 48.500 | 48.500 | 47.250 | 47.250 | 47.250 | 1,122,991 |
| 2024-07-15 | 49.350 | 49.600 | 48.100 | 48.200 | 48.200 | 979,384 |
| 2024-07-12 | 49.850 | 50.000 | 49.250 | 49.250 | 49.250 | 1,117,736 |
| 2024-07-11 | 51.300 | 51.300 | 50.100 | 50.300 | 50.300 | 1,166,303 |
| 2024-07-10 | 50.000 | 52.400 | 49.850 | 51.300 | 51.300 | 1,616,607 |
| 2024-07-09 | 51.500 | 51.600 | 49.100 | 49.850 | 49.850 | 2,036,911 |
| 2024-07-08 | 52.600 | 53.600 | 50.800 | 51.400 | 51.400 | 2,096,336 |
| 2024-07-05 | 50.800 | 52.700 | 50.300 | 52.200 | 52.200 | 1,879,649 |
| 2024-07-04 | 50.700 | 51.300 | 50.300 | 50.500 | 50.500 | 1,003,371 |
| 2024-07-03 | 50.900 | 51.100 | 50.400 | 50.500 | 50.500 | 728,093 |
| 2024-07-02 | 50.700 | 51.300 | 50.200 | 50.300 | 50.300 | 873,934 |
| 2024-07-01 | 51.400 | 51.400 | 50.600 | 50.700 | 50.700 | 879,441 |
| 2024-06-28 | 52.200 | 52.600 | 50.900 | 51.100 | 51.100 | 1,019,717 |
| 2024-06-27 | 52.900 | 53.400 | 51.500 | 51.500 | 51.500 | 1,494,015 |
| 2024-06-26 | 54.100 | 55.000 | 52.700 | 52.800 | 52.800 | 4,058,500 |
| 2024-06-25 | 52.000 | 53.600 | 50.300 | 53.400 | 53.400 | 4,142,430 |
| 2024-06-24 | 53.700 | 53.900 | 51.200 | 51.400 | 51.400 | 3,612,057 |
| 2024-06-21 | 51.400 | 53.700 | 50.900 | 53.300 | 53.300 | 3,136,039 |
| 2024-06-20 | 50.100 | 51.900 | 50.100 | 51.200 | 51.200 | 1,296,556 |
| 2024-06-19 | 51.400 | 52.000 | 50.300 | 50.300 | 50.300 | 970,556 |
| 2024-06-18 | 52.300 | 52.300 | 51.000 | 51.000 | 51.000 | 670,436 |
| 2024-06-17 | 50.800 | 52.200 | 50.800 | 51.500 | 51.500 | 812,769 |
| 2024-06-14 | 50.900 | 52.700 | 50.800 | 50.800 | 50.800 | 1,171,444 |
| 2024-06-13 | 51.300 | 51.500 | 50.500 | 50.500 | 50.500 | 854,541 |
| 2024-06-12 | 51.600 | 51.600 | 50.300 | 51.000 | 51.000 | 806,479 |
| 2024-06-11 | 52.000 | 52.300 | 50.300 | 51.200 | 51.200 | 1,315,438 |
| 2024-06-07 | 51.000 | 51.100 | 50.400 | 50.600 | 50.600 | 742,396 |
| 2024-06-06 | 51.700 | 51.700 | 50.300 | 50.500 | 50.500 | 1,127,552 |
| 2024-06-05 | 52.500 | 53.100 | 50.700 | 50.700 | 50.700 | 1,208,988 |
| 2024-06-04 | 54.000 | 54.400 | 52.000 | 52.200 | 52.200 | 1,910,022 |
| 2024-06-03 | 53.700 | 56.300 | 53.500 | 54.000 | 54.000 | 6,566,994 |
| 2024-05-31 | 52.800 | 53.200 | 51.800 | 52.700 | 52.700 | 1,831,916 |
| 2024-05-30 | 53.600 | 54.100 | 52.300 | 52.500 | 52.500 | 2,264,215 |
| 2024-05-29 | 56.400 | 56.400 | 54.100 | 54.200 | 54.200 | 2,950,608 |
| 2024-05-28 | 56.500 | 57.300 | 54.800 | 55.200 | 55.200 | 5,211,366 |
| 2024-05-27 | 52.800 | 57.300 | 52.800 | 56.000 | 56.000 | 11,374,455 |
| 2024-05-24 | 52.100 | 54.500 | 51.500 | 52.600 | 52.600 | 12,727,640 |
| 2024-05-23 | 51.700 | 51.700 | 50.400 | 51.200 | 51.200 | 3,379,418 |
| 2024-05-22 | 49.400 | 52.000 | 49.100 | 51.400 | 51.400 | 8,090,335 |
| 2024-05-21 | 46.500 | 49.700 | 45.900 | 49.400 | 49.400 | 4,847,019 |
| 2024-05-20 | 46.850 | 47.700 | 46.600 | 46.700 | 46.700 | 2,133,393 |
| 2024-05-17 | 46.400 | 49.300 | 45.950 | 48.600 | 48.600 | 9,056,252 |
| 2024-05-16 | 45.250 | 47.500 | 44.750 | 46.500 | 46.500 | 5,003,528 |
| 2024-05-15 | 44.600 | 45.350 | 44.200 | 44.650 | 44.650 | 969,774 |
| 2024-05-14 | 44.000 | 46.500 | 44.000 | 44.100 | 44.100 | 4,014,029 |
| 2024-05-13 | 43.800 | 44.750 | 42.100 | 43.500 | 43.500 | 2,106,230 |
| 2024-05-10 | 43.650 | 43.800 | 42.700 | 43.800 | 43.800 | 957,977 |
| 2024-05-09 | 44.550 | 45.200 | 43.500 | 43.500 | 43.500 | 712,848 |
| 2024-05-08 | 44.000 | 44.750 | 44.000 | 44.350 | 44.350 | 504,750 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.