AzureWave Technologies Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	56.000	57.200	54.700	55.300	55.300	19,671,890
2024-01-29	55.300	56.900	54.600	56.500	56.500	20,120,240
2024-01-26	57.800	57.800	54.700	55.400	55.400	51,233,830
2024-01-25	51.100	56.800	50.300	56.800	56.800	32,718,214
2024-01-24	49.500	53.500	49.100	51.700	51.700	20,525,795
2024-01-23	49.200	51.400	48.550	49.300	49.300	11,161,723
2024-01-22	48.000	49.750	47.700	48.650	48.650	9,918,806
2024-01-19	47.850	48.200	47.000	47.500	47.500	5,389,042
2024-01-18	49.600	50.300	46.900	47.350	47.350	13,404,483
2024-01-17	53.900	54.800	48.550	48.950	48.950	37,971,333
2024-01-16	49.700	53.200	48.500	53.200	53.200	31,369,966
2024-01-15	44.100	48.400	44.100	48.400	48.400	9,094,074
2024-01-12	44.100	44.450	43.600	44.000	44.000	1,533,284
2024-01-11	43.800	44.950	43.700	44.700	44.700	1,556,244
2024-01-10	43.700	44.700	43.600	43.650	43.650	1,811,077
2024-01-09	45.000	45.400	43.350	44.100	44.100	1,789,694
2024-01-08	44.950	45.400	44.450	44.450	44.450	1,182,121
2024-01-05	44.800	45.650	44.350	44.700	44.700	2,499,366
2024-01-04	46.000	46.750	44.700	44.800	44.800	3,854,628
2024-01-03	46.050	47.150	45.600	46.000	46.000	3,675,097
2024-01-02	47.900	48.800	46.600	46.850	46.850	4,036,118
2023-12-29	46.900	49.000	45.900	48.100	48.100	9,639,059
2023-12-28	47.600	48.800	46.700	46.850	46.850	6,929,532
2023-12-27	48.500	49.200	47.200	47.650	47.650	12,691,362
2023-12-26	47.200	49.150	46.650	48.400	48.400	17,193,124
2023-12-25	46.500	47.900	44.600	46.450	46.450	8,488,132
2023-12-22	46.000	47.200	45.350	46.050	46.050	5,408,152
2023-12-21	45.500	46.850	45.300	45.450	45.450	3,459,623
2023-12-20	44.800	47.300	44.800	46.300	46.300	8,374,405
2023-12-19	44.950	44.950	42.750	44.650	44.650	5,100,878
2023-12-18	43.950	45.800	43.800	44.950	44.950	4,472,791
2023-12-15	45.300	45.600	44.000	44.000	44.000	4,547,833
2023-12-14	48.200	48.350	44.800	45.350	45.350	12,374,939
2023-12-13	45.400	49.750	45.150	47.500	47.500	25,074,316
2023-12-12	45.450	46.550	44.100	45.750	45.750	20,831,704
2023-12-11	40.550	44.450	40.400	44.450	44.450	7,981,054
2023-12-08	40.800	41.500	40.150	40.450	40.450	2,097,627
2023-12-07	40.900	41.400	40.200	40.250	40.250	1,871,744
2023-12-06	42.200	42.250	41.100	41.100	41.100	1,972,411
2023-12-05	42.600	43.000	41.300	41.350	41.350	2,799,713
2023-12-04	44.700	44.700	42.600	42.600	42.600	3,663,824
2023-12-01	44.500	45.500	43.800	44.050	44.050	2,924,319
2023-11-30	47.650	48.600	44.000	44.800	44.800	9,949,000
2023-11-29	44.950	46.000	44.100	46.000	46.000	6,084,369
2023-11-28	43.900	46.000	43.750	44.950	44.950	7,824,064
2023-11-27	44.800	45.700	43.050	43.850	43.850	5,361,703
2023-11-24	45.000	48.800	43.500	45.050	45.050	17,960,597
2023-11-23	46.500	47.550	42.800	45.000	45.000	30,661,345
2023-11-22	39.850	43.850	39.650	43.850	43.850	10,242,067
2023-11-21	37.300	39.900	37.250	39.900	39.900	14,436,536
2023-11-20	36.800	36.900	36.200	36.300	36.300	2,552,584
2023-11-17	34.900	37.000	34.750	36.850	36.850	8,285,452
2023-11-16	34.250	36.000	34.200	35.300	35.300	6,505,085
2023-11-15	33.800	34.450	33.700	33.850	33.850	3,334,253
2023-11-14	32.050	33.300	32.050	33.050	33.050	1,042,253
2023-11-13	32.000	32.250	31.750	32.150	32.150	994,762
2023-11-10	33.000	33.150	32.300	32.450	32.450	641,230
2023-11-09	33.250	33.300	32.750	33.000	33.000	1,033,745
2023-11-08	33.300	33.800	32.850	33.250	33.250	2,909,169
2023-11-07	31.950	33.200	31.500	33.000	33.000	2,697,411

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.