Advanced Wireless & Antenna Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	35.000	36.750	34.500	35.250	33.551	62,316
2024-05-03	34.600	36.600	33.550	33.550	31.933	111,747
2024-05-02	36.500	36.500	34.000	34.800	33.123	57,229
2024-04-30	33.650	37.150	32.500	35.900	34.170	316,009
2024-04-29	31.950	32.100	31.950	32.000	30.458	38,010
2024-04-26	30.500	31.000	30.500	31.000	29.506	14,260
2024-04-25	30.000	30.900	29.900	30.900	29.411	23,223
2024-04-24	30.000	30.900	29.900	30.900	29.411	77,382
2024-04-23	29.900	30.100	29.900	30.100	28.649	36,700
2024-04-22	30.600	30.600	29.950	30.100	28.649	13,250
2024-04-19	32.000	32.650	29.900	30.550	29.078	97,988
2024-04-18	32.500	32.850	31.850	32.650	31.076	53,165
2024-04-17	30.000	32.250	29.500	32.050	30.505	157,344
2024-04-16	27.900	29.650	27.900	29.400	27.983	89,035
2024-04-15	27.900	28.100	27.800	27.800	26.460	67,700
2024-04-12	28.100	28.100	28.000	28.100	26.746	15,000
2024-04-11	28.500	28.500	27.800	28.100	26.746	22,100
2024-04-10	28.100	28.300	27.800	28.200	26.841	65,100
2024-04-09	27.850	28.000	27.850	28.000	26.651	28,000
2024-04-08	27.500	28.900	27.500	27.800	26.460	91,681
2024-04-03	27.950	27.950	27.000	27.000	25.699	19,550
2024-04-02	26.900	27.500	26.900	27.500	26.175	87,100
2024-04-01	27.650	27.650	26.900	26.900	25.604	27,900
2024-03-29	26.700	27.850	26.700	27.100	25.794	22,358
2024-03-28	27.050	27.150	26.500	26.800	25.508	35,100
2024-03-27	27.900	27.900	27.100	27.250	25.937	8,150
2024-03-26	27.600	28.050	27.300	27.400	26.079	60,450
2024-03-25	27.050	27.500	27.000	27.500	26.175	41,700
2024-03-22	27.900	27.900	27.000	27.700	26.365	26,268
2024-03-21	27.000	27.900	27.000	27.500	26.175	72,843
2024-03-20	27.300	27.450	26.900	26.900	25.604	24,000
2024-03-19	27.050	27.400	26.800	27.050	25.746	14,660
2024-03-18	27.000	28.000	27.000	27.050	25.746	29,331
2024-03-15	26.550	26.950	26.400	26.950	25.651	51,538
2024-03-14	26.550	26.550	26.000	26.000	24.747	2,001
2024-03-13	25.800	26.600	25.700	26.200	24.937	31,000
2024-03-12	25.950	25.950	25.600	25.750	24.509	21,200
2024-03-11	25.950	25.950	25.700	25.750	24.509	14,100
2024-03-08	25.700	25.700	25.700	25.700	24.461	750
2024-03-07	25.700	25.900	25.700	25.900	24.652	18,100
2024-03-06	26.000	26.050	25.750	25.750	24.509	76,300
2024-03-05	25.900	26.000	25.800	25.900	24.652	39,100
2024-03-04	25.900	26.100	25.900	26.000	24.747	29,550
2024-03-01	26.000	26.550	26.000	26.050	24.795	28,300
2024-02-29	26.600	26.600	26.000	26.000	24.747	13,300
2024-02-27	26.650	26.650	26.250	26.250	24.985	7,100
2024-02-26	26.300	26.450	26.300	26.300	25.032	5,188
2024-02-23	27.100	27.300	25.800	26.200	24.937	87,440
2024-02-22	27.600	27.800	27.150	27.500	26.175	16,000
2024-02-21	27.450	28.000	26.900	27.700	26.365	53,471
2024-02-20	26.100	27.450	25.500	27.450	26.127	77,550
2024-02-19	25.200	25.600	25.000	25.450	24.223	108,650
2024-02-16	24.950	25.100	24.900	24.900	23.700	11,250
2024-02-15	24.200	24.300	24.050	24.200	23.034	9,000
2024-02-05	25.250	25.300	24.000	24.950	23.748	34,600
2024-02-02	24.650	25.800	24.650	25.300	24.081	32,100
2024-02-01	24.650	24.800	24.600	24.800	23.605	9,000
2024-01-31	24.700	24.800	24.650	24.650	23.462	9,825
2024-01-30	25.250	25.250	24.700	25.100	23.890	13,001
2024-01-29	24.750	25.100	24.750	25.100	23.890	1,510

← NewerPage 11 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.