Advanced Wireless & Antenna Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	36.450	37.150	36.350	36.800	35.304	87,135
2024-07-31	36.350	37.100	36.150	36.550	35.065	90,316
2024-07-30	36.850	37.000	36.350	36.850	35.352	67,876
2024-07-29	37.100	38.500	36.700	38.300	36.743	142,820
2024-07-26	39.000	39.750	38.850	39.000	37.415	49,061
2024-07-23	39.150	39.950	38.900	39.100	37.511	22,375
2024-07-22	41.000	41.000	38.850	39.000	37.415	90,969
2024-07-19	40.150	41.300	40.000	40.800	39.142	59,616
2024-07-18	41.300	41.300	40.250	40.850	39.190	54,618
2024-07-17	42.200	42.200	41.300	41.300	39.621	40,570
2024-07-16	41.000	42.300	41.000	42.150	40.437	116,675
2024-07-15	42.100	42.100	41.000	41.050	39.382	109,635
2024-07-12	39.850	44.000	39.700	41.400	39.717	123,170
2024-07-11	38.600	40.000	38.600	39.850	38.230	56,053
2024-07-10	38.750	38.750	38.150	38.550	36.983	44,661
2024-07-09	38.650	38.850	38.450	38.750	37.175	51,682
2024-07-08	38.300	39.150	38.000	39.150	37.559	38,193
2024-07-05	38.750	38.900	37.950	38.150	36.600	54,575
2024-07-04	39.400	40.150	38.850	39.100	37.511	43,359
2024-07-03	38.500	39.350	38.500	39.100	37.511	33,416
2024-07-02	38.950	38.950	38.650	38.650	37.079	1,133
2024-07-01	39.000	39.000	39.000	39.000	37.415	3
2024-06-28	38.050	39.000	38.050	39.000	37.415	1,372
2024-06-27	38.000	39.050	38.000	38.500	36.935	5,026
2024-06-26	39.000	39.050	39.000	39.050	37.463	5,602
2024-06-25	38.150	38.150	37.550	38.100	36.264	27,080
2024-06-24	37.950	38.150	37.950	38.150	36.311	7,204
2024-06-21	38.150	38.400	38.000	38.050	36.216	29,074
2024-06-20	38.800	38.800	37.100	38.000	36.169	44,920
2024-06-19	39.700	39.900	38.000	38.150	36.311	133,965
2024-06-18	39.900	41.050	39.750	40.000	38.072	31,033
2024-06-17	41.000	41.000	39.900	40.150	38.215	11,804
2024-06-14	40.900	41.050	40.000	40.650	38.691	5,016
2024-06-13	42.150	42.150	39.500	40.150	38.215	69,430
2024-06-12	42.000	42.150	41.050	42.050	40.023	35,580
2024-06-11	40.550	43.000	40.550	41.900	39.881	97,150
2024-06-07	39.950	40.550	39.800	40.550	38.596	58,606
2024-06-06	39.700	39.700	38.950	39.550	37.644	49,632
2024-06-05	39.000	40.000	38.950	39.600	37.691	64,422
2024-06-04	39.800	39.950	38.850	39.900	37.977	27,662
2024-06-03	41.350	41.950	38.550	39.750	37.834	107,505
2024-05-31	39.350	41.850	39.350	40.650	38.691	151,910
2024-05-30	35.850	39.350	35.850	38.850	36.978	108,840
2024-05-29	36.000	36.450	35.500	36.000	34.265	35,600
2024-05-28	35.000	35.600	35.000	35.400	33.694	81,850
2024-05-27	33.150	35.150	33.150	34.500	32.837	100,906
2024-05-24	32.400	33.100	32.400	33.100	31.505	27,361
2024-05-23	32.400	33.500	32.400	32.400	30.838	22,503
2024-05-22	33.000	33.000	32.300	32.500	30.934	26,076
2024-05-21	33.000	33.000	32.100	32.600	31.029	11,053
2024-05-20	32.150	32.250	32.150	32.250	30.696	6,000
2024-05-17	33.100	33.100	32.100	32.100	30.553	1,001
2024-05-16	33.550	33.550	33.000	33.100	31.505	101
2024-05-15	31.950	34.450	31.500	33.550	31.933	36,074
2024-05-14	31.400	32.050	31.000	31.600	30.077	31,001
2024-05-13	32.000	32.000	30.450	31.800	30.267	23,288
2024-05-10	31.700	31.900	31.700	31.900	30.363	2,060
2024-05-09	32.900	32.900	30.500	31.700	30.172	62,093
2024-05-08	33.400	33.600	31.400	32.950	31.362	81,381
2024-05-07	35.250	35.700	33.850	34.150	32.504	51,262

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	1.0000 TWD
2025-06-18	1.5000 TWD
2024-06-26	0.3000 TWD
2021-07-15	0.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.