AzureWave Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	35.000	35.500	34.350	34.500	34.500	5,557,634
2023-08-08	31.550	32.750	31.550	32.450	32.450	1,399,526
2023-08-07	31.150	31.900	30.600	31.800	31.800	715,593
2023-08-04	30.750	31.300	30.150	30.950	30.950	954,889
2023-08-02	31.850	32.300	30.550	30.750	30.750	1,978,013
2023-08-01	33.650	34.050	31.850	31.850	31.850	2,719,812
2023-07-31	34.850	36.150	33.400	33.400	33.400	3,885,712
2023-07-28	34.000	34.950	33.550	34.500	34.500	4,438,615
2023-07-27	33.050	33.900	32.750	33.650	33.650	1,322,817
2023-07-26	34.400	34.400	32.650	32.700	32.700	3,088,014
2023-07-25	33.700	36.400	33.650	34.750	34.750	4,620,684
2023-07-24	34.450	34.500	33.100	33.400	33.400	2,333,248
2023-07-21	34.800	35.250	33.850	34.100	34.100	2,631,276
2023-07-20	36.800	37.300	35.200	35.300	35.300	3,734,212
2023-07-19	40.500	41.500	36.750	36.750	36.750	7,174,877
2023-07-18	41.600	41.600	37.250	39.500	39.500	16,012,358
2023-07-17	37.850	37.850	37.850	37.850	37.850	2,231,289
2023-07-14	33.200	34.500	33.100	34.450	34.450	4,674,169
2023-07-13	33.100	33.700	32.500	32.900	32.900	3,603,133
2023-07-12	33.300	33.600	32.450	32.650	32.650	1,560,650
2023-07-11	33.000	33.100	32.200	32.900	32.900	2,412,312
2023-07-10	31.300	32.850	31.300	32.400	32.400	3,245,428
2023-07-07	31.750	31.750	30.100	31.150	31.150	2,154,550
2023-07-06	31.750	32.200	31.400	31.850	31.850	1,157,839
2023-07-05	32.300	33.100	31.550	31.750	31.750	2,164,159
2023-07-04	31.000	32.650	30.800	32.250	32.250	4,109,580
2023-07-03	29.500	32.100	29.500	31.000	31.000	7,597,952
2023-06-30	28.450	29.300	28.250	29.200	29.200	1,633,095
2023-06-29	28.100	28.900	28.000	28.350	28.350	1,006,115
2023-06-28	26.700	28.300	26.700	27.850	27.850	691,461
2023-06-27	27.400	27.450	26.650	26.650	26.650	720,682
2023-06-26	28.000	28.150	27.400	27.400	27.400	515,781
2023-06-21	28.000	28.200	27.800	28.100	28.100	311,794
2023-06-20	28.300	28.300	27.750	27.800	27.800	382,154
2023-06-19	27.900	28.100	27.700	27.850	27.850	306,905
2023-06-16	28.500	28.500	27.950	28.000	28.000	429,055
2023-06-15	28.400	28.550	27.800	28.300	28.300	530,256
2023-06-14	28.900	28.900	28.300	28.300	28.300	609,504
2023-06-13	29.400	29.950	28.400	28.550	28.550	1,329,893
2023-06-12	29.200	29.200	28.200	28.850	28.850	1,111,886
2023-06-09	30.000	30.300	29.200	29.200	29.200	1,245,392
2023-06-08	29.600	30.200	29.500	29.750	29.750	1,780,880
2023-06-07	29.450	30.000	29.100	29.500	29.500	1,084,130
2023-06-06	28.850	29.400	28.650	29.300	29.300	1,618,980
2023-06-05	28.150	28.800	28.150	28.800	28.800	893,372
2023-06-02	28.000	28.300	27.750	28.000	28.000	664,166
2023-06-01	27.850	28.200	27.350	28.050	28.050	483,379
2023-05-31	27.350	28.200	27.350	27.800	27.800	847,499
2023-05-30	27.450	27.700	27.050	27.300	27.300	858,732
2023-05-29	26.800	27.700	26.600	27.000	27.000	719,532
2023-05-26	27.050	27.450	26.300	26.300	26.300	634,546
2023-05-25	27.950	28.050	26.700	26.700	26.700	841,755
2023-05-24	28.050	28.100	27.350	27.650	27.650	675,200
2023-05-23	28.450	28.750	27.700	28.050	28.050	1,007,250
2023-05-22	26.700	28.650	26.650	28.450	28.450	2,223,316
2023-05-19	27.100	27.450	26.200	26.600	26.600	991,815
2023-05-18	27.600	27.800	26.600	26.850	26.850	1,734,201
2023-05-17	25.700	27.850	25.700	26.750	26.750	4,025,423
2023-05-16	25.500	26.300	25.500	25.600	25.600	1,085,108
2023-05-15	24.900	25.500	24.500	25.500	25.500	757,444

← NewerPage 14 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.