AzureWave Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 58.700 | 61.600 | 58.500 | 59.000 | 59.000 | 14,750,801 |
| 2025-02-04 | 55.100 | 58.200 | 54.500 | 58.000 | 58.000 | 4,715,962 |
| 2025-02-03 | 53.400 | 55.000 | 53.000 | 54.900 | 54.900 | 2,281,721 |
| 2025-01-22 | 57.600 | 57.700 | 55.600 | 55.600 | 55.600 | 4,850,252 |
| 2025-01-21 | 57.800 | 57.900 | 55.800 | 57.000 | 57.000 | 6,530,090 |
| 2025-01-20 | 54.900 | 57.400 | 54.700 | 57.300 | 57.300 | 7,494,826 |
| 2025-01-17 | 56.500 | 56.800 | 53.700 | 54.400 | 54.400 | 4,657,934 |
| 2025-01-16 | 54.500 | 57.000 | 54.000 | 56.100 | 56.100 | 6,816,140 |
| 2025-01-15 | 56.000 | 56.700 | 53.500 | 53.900 | 53.900 | 11,355,272 |
| 2025-01-14 | 52.100 | 55.300 | 51.000 | 55.000 | 55.000 | 5,590,300 |
| 2025-01-13 | 55.000 | 55.000 | 51.000 | 51.700 | 51.700 | 5,478,822 |
| 2025-01-10 | 56.100 | 57.200 | 54.800 | 55.200 | 55.200 | 4,418,105 |
| 2025-01-09 | 58.300 | 58.500 | 53.700 | 55.600 | 55.600 | 9,144,744 |
| 2025-01-08 | 57.400 | 60.200 | 57.400 | 58.100 | 58.100 | 14,620,141 |
| 2025-01-07 | 57.800 | 58.300 | 56.500 | 57.300 | 57.300 | 6,911,280 |
| 2025-01-06 | 62.500 | 64.400 | 56.300 | 57.100 | 57.100 | 49,175,466 |
| 2025-01-03 | 63.700 | 63.700 | 60.000 | 62.500 | 62.500 | 48,014,564 |
| 2025-01-02 | 56.300 | 61.900 | 56.200 | 61.900 | 61.900 | 21,493,708 |
| 2024-12-31 | 59.300 | 62.200 | 55.800 | 56.300 | 56.300 | 19,005,931 |
| 2024-12-30 | 57.600 | 60.600 | 57.500 | 59.700 | 59.700 | 9,107,660 |
| 2024-12-27 | 57.800 | 59.200 | 56.600 | 57.500 | 57.500 | 5,141,379 |
| 2024-12-26 | 58.600 | 59.900 | 56.700 | 57.000 | 57.000 | 8,757,403 |
| 2024-12-25 | 57.100 | 60.500 | 55.600 | 58.000 | 58.000 | 17,880,676 |
| 2024-12-24 | 53.700 | 57.900 | 53.000 | 56.900 | 56.900 | 13,451,864 |
| 2024-12-23 | 52.000 | 56.000 | 51.600 | 53.800 | 53.800 | 9,938,229 |
| 2024-12-20 | 49.800 | 52.100 | 48.800 | 51.100 | 51.100 | 9,224,125 |
| 2024-12-19 | 44.400 | 48.500 | 44.150 | 48.500 | 48.500 | 4,573,095 |
| 2024-12-18 | 44.950 | 45.850 | 44.550 | 45.350 | 45.350 | 968,403 |
| 2024-12-17 | 44.900 | 45.400 | 44.800 | 45.200 | 45.200 | 1,412,685 |
| 2024-12-16 | 48.450 | 48.450 | 44.400 | 44.600 | 44.600 | 4,582,993 |
| 2024-12-13 | 52.500 | 52.500 | 48.550 | 48.550 | 48.550 | 6,239,033 |
| 2024-12-12 | 52.000 | 54.400 | 51.500 | 53.900 | 53.900 | 6,182,129 |
| 2024-12-11 | 51.900 | 53.000 | 50.500 | 51.300 | 51.300 | 3,517,422 |
| 2024-12-10 | 53.000 | 54.200 | 49.950 | 51.300 | 51.300 | 6,375,569 |
| 2024-12-09 | 55.100 | 56.200 | 53.600 | 53.700 | 53.700 | 10,132,982 |
| 2024-12-06 | 52.100 | 56.300 | 52.100 | 55.500 | 55.500 | 18,607,694 |
| 2024-12-05 | 51.600 | 52.200 | 50.500 | 51.200 | 51.200 | 6,308,355 |
| 2024-12-04 | 50.100 | 53.700 | 49.450 | 52.000 | 52.000 | 23,406,912 |
| 2024-12-03 | 44.950 | 48.950 | 44.950 | 48.950 | 48.950 | 5,582,144 |
| 2024-12-02 | 45.300 | 45.300 | 44.250 | 44.500 | 44.500 | 353,238 |
| 2024-11-29 | 43.800 | 44.350 | 43.650 | 44.100 | 44.100 | 346,934 |
| 2024-11-28 | 44.750 | 45.250 | 43.400 | 43.950 | 43.950 | 639,428 |
| 2024-11-27 | 45.950 | 47.250 | 44.750 | 44.750 | 44.750 | 1,541,299 |
| 2024-11-26 | 45.600 | 46.200 | 45.000 | 46.050 | 46.050 | 1,008,173 |
| 2024-11-25 | 43.850 | 46.500 | 43.850 | 45.900 | 45.900 | 2,284,795 |
| 2024-11-22 | 44.050 | 44.600 | 43.600 | 43.600 | 43.600 | 464,473 |
| 2024-11-21 | 44.000 | 44.450 | 43.300 | 43.650 | 43.650 | 834,132 |
| 2024-11-20 | 44.700 | 45.700 | 43.650 | 44.000 | 44.000 | 2,723,453 |
| 2024-11-19 | 41.300 | 44.700 | 41.300 | 44.150 | 44.150 | 1,492,406 |
| 2024-11-18 | 41.300 | 41.850 | 40.850 | 41.300 | 41.300 | 308,842 |
| 2024-11-15 | 41.300 | 42.500 | 41.100 | 41.300 | 41.300 | 591,344 |
| 2024-11-14 | 42.000 | 42.200 | 41.050 | 41.050 | 41.050 | 555,245 |
| 2024-11-13 | 40.000 | 42.750 | 40.000 | 42.300 | 42.300 | 1,188,612 |
| 2024-11-12 | 39.100 | 39.600 | 38.900 | 39.250 | 39.250 | 563,655 |
| 2024-11-11 | 41.000 | 41.050 | 39.750 | 40.250 | 40.250 | 582,519 |
| 2024-11-08 | 43.150 | 43.500 | 41.450 | 41.500 | 41.500 | 428,282 |
| 2024-11-07 | 42.400 | 43.200 | 42.400 | 43.100 | 43.100 | 266,056 |
| 2024-11-06 | 42.500 | 42.800 | 41.950 | 42.400 | 42.400 | 246,853 |
| 2024-11-05 | 41.150 | 42.350 | 41.150 | 41.950 | 41.950 | 158,647 |
| 2024-11-04 | 41.900 | 41.900 | 41.050 | 41.150 | 41.150 | 156,597 |
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.