AzureWave Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	32.750	32.950	31.800	31.800	31.800	1,439,153
2023-11-03	32.450	33.100	32.050	32.550	32.550	3,744,455
2023-11-02	31.250	31.750	31.200	31.400	31.400	514,758
2023-11-01	31.750	31.850	30.750	30.850	30.850	794,812
2023-10-31	32.000	32.300	31.400	31.400	31.400	829,493
2023-10-30	31.950	32.250	31.650	31.900	31.900	662,409
2023-10-27	31.650	32.600	31.300	31.800	31.800	2,412,509
2023-10-26	31.300	32.450	31.000	31.500	31.500	2,963,887
2023-10-25	30.300	31.950	30.300	31.800	31.800	1,595,325
2023-10-24	29.650	30.550	29.650	30.250	30.250	803,363
2023-10-23	29.050	30.150	29.050	29.700	29.700	716,534
2023-10-20	29.700	30.250	29.100	29.200	29.200	1,316,692
2023-10-19	29.500	30.250	28.900	30.200	30.200	1,690,797
2023-10-18	30.000	30.500	29.350	29.500	29.500	1,366,626
2023-10-17	30.700	30.850	29.850	30.000	30.000	1,432,374
2023-10-16	30.950	31.400	30.300	30.350	30.350	1,530,302
2023-10-13	31.750	32.150	30.950	31.000	31.000	3,714,076
2023-10-12	33.550	33.550	31.600	31.750	31.750	5,175,420
2023-10-11	36.050	36.500	33.550	33.550	33.550	4,044,241
2023-10-06	37.650	38.100	37.100	37.250	37.250	1,808,208
2023-10-05	38.450	38.800	37.500	37.800	37.800	2,597,690
2023-10-04	36.800	39.200	36.400	38.500	38.500	5,777,220
2023-10-03	37.000	37.900	37.000	37.100	37.100	2,801,640
2023-10-02	37.500	37.600	36.650	36.850	36.850	1,468,424
2023-09-28	36.300	37.400	36.250	36.850	36.850	2,117,601
2023-09-27	35.950	36.300	35.250	36.300	36.300	1,110,096
2023-09-26	36.000	36.500	35.300	35.600	35.600	1,852,515
2023-09-25	36.800	37.000	36.050	36.050	36.050	1,316,457
2023-09-22	35.850	37.050	35.750	36.800	36.800	1,855,043
2023-09-21	36.400	36.800	35.300	36.800	36.800	2,284,223
2023-09-20	36.000	36.350	35.100	36.350	36.350	2,386,657
2023-09-19	36.450	37.850	35.900	36.350	36.350	7,167,058
2023-09-18	35.000	36.150	34.850	36.100	36.100	1,460,771
2023-09-15	36.500	36.750	35.200	35.500	35.500	2,654,071
2023-09-14	35.900	37.450	35.700	36.350	36.350	8,239,677
2023-09-13	35.000	35.850	33.700	35.550	35.550	5,249,644
2023-09-12	33.550	34.500	33.450	34.500	34.500	1,797,895
2023-09-11	33.650	34.250	32.800	33.550	33.550	1,464,376
2023-09-08	32.550	33.450	32.350	33.100	33.100	667,913
2023-09-07	33.050	33.200	32.450	32.750	32.750	997,147
2023-09-06	33.950	33.950	32.900	33.000	33.000	1,008,787
2023-09-05	34.150	35.000	33.650	33.700	33.700	1,118,761
2023-09-04	34.300	34.450	33.700	34.150	34.150	647,259
2023-09-01	34.150	34.350	33.900	34.100	34.100	828,544
2023-08-31	33.900	34.350	33.150	34.050	34.050	964,868
2023-08-30	33.650	34.250	33.650	33.900	33.900	592,459
2023-08-29	34.000	34.400	33.550	33.900	33.900	1,449,472
2023-08-28	33.000	33.300	31.700	33.100	33.100	1,324,601
2023-08-25	32.600	33.200	32.100	32.700	32.700	748,508
2023-08-24	34.000	34.100	32.600	32.700	32.700	1,364,864
2023-08-23	33.650	34.400	33.300	33.300	33.300	1,106,594
2023-08-22	35.200	35.200	33.600	34.000	34.000	2,297,941
2023-08-21	34.450	35.150	34.250	35.050	35.050	2,499,514
2023-08-18	34.900	34.900	33.650	33.900	33.900	1,389,957
2023-08-17	33.650	34.900	33.150	34.750	34.750	1,948,446
2023-08-16	33.300	34.100	32.500	33.950	33.950	1,351,095
2023-08-15	32.750	33.900	32.300	33.300	33.300	1,687,942
2023-08-14	31.000	32.200	30.950	32.100	32.100	1,484,195
2023-08-11	33.350	33.350	31.250	31.300	31.300	2,796,426
2023-08-10	34.500	35.700	33.100	33.600	33.600	3,973,391

← NewerPage 13 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.