AzureWave Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 44.000 | 44.750 | 44.000 | 44.350 | 44.350 | 504,750 |
| 2024-05-07 | 44.650 | 44.800 | 43.500 | 44.200 | 44.200 | 598,306 |
| 2024-05-06 | 44.450 | 44.600 | 43.900 | 44.300 | 44.300 | 458,823 |
| 2024-05-03 | 44.550 | 44.850 | 43.700 | 44.050 | 44.050 | 637,642 |
| 2024-05-02 | 44.150 | 44.350 | 43.500 | 44.200 | 44.200 | 517,394 |
| 2024-04-30 | 44.600 | 45.250 | 44.100 | 44.100 | 44.100 | 826,215 |
| 2024-04-29 | 43.800 | 44.700 | 43.800 | 44.500 | 44.500 | 702,568 |
| 2024-04-26 | 43.950 | 44.700 | 43.700 | 43.700 | 43.700 | 576,903 |
| 2024-04-25 | 44.650 | 44.800 | 43.650 | 43.750 | 43.750 | 648,776 |
| 2024-04-24 | 44.500 | 45.000 | 44.400 | 44.550 | 44.550 | 635,432 |
| 2024-04-23 | 43.600 | 44.900 | 43.250 | 44.000 | 44.000 | 690,415 |
| 2024-04-22 | 44.800 | 45.300 | 43.300 | 43.300 | 43.300 | 1,399,139 |
| 2024-04-19 | 46.000 | 46.200 | 43.800 | 44.800 | 44.800 | 1,902,831 |
| 2024-04-18 | 47.000 | 47.950 | 46.200 | 46.200 | 46.200 | 1,183,622 |
| 2024-04-17 | 47.300 | 48.100 | 47.300 | 47.300 | 47.300 | 816,010 |
| 2024-04-16 | 49.550 | 49.550 | 46.750 | 46.750 | 46.750 | 1,705,169 |
| 2024-04-15 | 51.200 | 51.200 | 50.000 | 50.000 | 50.000 | 1,350,932 |
| 2024-04-12 | 52.000 | 52.100 | 51.000 | 51.200 | 51.200 | 1,367,315 |
| 2024-04-11 | 53.600 | 53.600 | 51.600 | 51.600 | 51.600 | 1,974,008 |
| 2024-04-10 | 53.700 | 55.100 | 53.400 | 53.600 | 53.600 | 2,568,735 |
| 2024-04-09 | 53.600 | 54.000 | 52.700 | 53.700 | 53.700 | 977,928 |
| 2024-04-08 | 53.900 | 54.800 | 53.500 | 53.600 | 53.600 | 1,998,826 |
| 2024-04-03 | 53.000 | 54.200 | 52.600 | 53.400 | 53.400 | 1,980,533 |
| 2024-04-02 | 52.500 | 53.600 | 52.300 | 53.100 | 53.100 | 1,144,433 |
| 2024-04-01 | 51.700 | 53.800 | 51.700 | 53.100 | 53.100 | 3,865,579 |
| 2024-03-29 | 51.600 | 51.600 | 50.800 | 51.000 | 51.000 | 1,007,037 |
| 2024-03-28 | 51.700 | 52.300 | 50.600 | 51.300 | 51.300 | 1,791,538 |
| 2024-03-27 | 52.100 | 52.400 | 51.600 | 51.700 | 51.700 | 1,311,880 |
| 2024-03-26 | 53.700 | 53.900 | 51.500 | 51.800 | 51.800 | 2,815,317 |
| 2024-03-25 | 54.300 | 55.300 | 53.200 | 53.600 | 53.600 | 1,790,366 |
| 2024-03-22 | 55.100 | 55.800 | 54.100 | 54.200 | 54.200 | 2,771,562 |
| 2024-03-21 | 55.800 | 57.000 | 54.500 | 55.500 | 55.500 | 8,820,225 |
| 2024-03-20 | 54.200 | 55.200 | 53.200 | 54.400 | 54.400 | 3,337,416 |
| 2024-03-19 | 54.000 | 55.600 | 53.600 | 54.400 | 54.400 | 8,108,643 |
| 2024-03-18 | 51.900 | 53.500 | 51.100 | 53.500 | 53.500 | 2,570,853 |
| 2024-03-15 | 53.300 | 54.000 | 51.500 | 51.500 | 51.500 | 2,489,493 |
| 2024-03-14 | 51.000 | 53.800 | 50.300 | 53.700 | 53.700 | 6,083,374 |
| 2024-03-13 | 52.700 | 52.900 | 50.400 | 51.000 | 51.000 | 1,583,918 |
| 2024-03-12 | 51.500 | 52.800 | 51.400 | 51.900 | 51.900 | 1,785,934 |
| 2024-03-11 | 50.300 | 52.400 | 50.100 | 51.400 | 51.400 | 2,248,685 |
| 2024-03-08 | 53.000 | 53.100 | 49.700 | 50.100 | 50.100 | 4,383,723 |
| 2024-03-07 | 57.100 | 57.600 | 52.500 | 52.600 | 52.600 | 7,972,434 |
| 2024-03-06 | 58.000 | 58.700 | 56.500 | 57.000 | 57.000 | 7,514,126 |
| 2024-03-05 | 57.000 | 58.400 | 56.000 | 58.100 | 58.100 | 24,639,333 |
| 2024-03-04 | 52.300 | 57.400 | 52.300 | 56.300 | 56.300 | 22,207,629 |
| 2024-03-01 | 51.700 | 52.500 | 50.800 | 52.200 | 52.200 | 3,205,981 |
| 2024-02-29 | 52.400 | 52.400 | 51.000 | 51.000 | 51.000 | 2,237,401 |
| 2024-02-27 | 53.100 | 53.600 | 50.700 | 52.000 | 52.000 | 2,771,817 |
| 2024-02-26 | 51.600 | 53.800 | 51.500 | 52.700 | 52.700 | 3,391,694 |
| 2024-02-23 | 54.200 | 54.500 | 51.700 | 51.700 | 51.700 | 5,328,032 |
| 2024-02-22 | 56.100 | 56.800 | 53.700 | 53.700 | 53.700 | 6,997,550 |
| 2024-02-21 | 53.800 | 56.600 | 53.400 | 56.000 | 56.000 | 7,339,227 |
| 2024-02-20 | 53.700 | 54.900 | 53.000 | 53.700 | 53.700 | 4,007,420 |
| 2024-02-19 | 55.800 | 55.800 | 53.200 | 53.500 | 53.500 | 4,716,759 |
| 2024-02-16 | 55.200 | 55.700 | 53.500 | 55.100 | 55.100 | 7,230,587 |
| 2024-02-15 | 56.300 | 56.800 | 54.700 | 55.000 | 55.000 | 4,653,078 |
| 2024-02-05 | 56.600 | 57.000 | 55.200 | 55.300 | 55.300 | 5,576,067 |
| 2024-02-02 | 58.400 | 59.100 | 56.300 | 56.600 | 56.600 | 12,289,353 |
| 2024-02-01 | 58.100 | 62.400 | 56.900 | 57.300 | 57.300 | 35,337,028 |
| 2024-01-31 | 54.800 | 59.500 | 54.600 | 58.000 | 58.000 | 25,204,947 |
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.