Advanced Wireless & Antenna Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	25.000	25.100	24.750	25.100	23.890	14,010
2024-01-25	24.700	25.400	24.700	25.350	24.128	6,450
2024-01-24	24.700	25.750	24.550	24.750	23.557	12,210
2024-01-23	24.300	25.150	23.900	23.900	22.748	17,520
2024-01-22	26.000	26.000	23.000	24.150	22.986	200,702
2024-01-19	24.900	24.900	24.900	24.900	23.700	0
2024-01-18	25.150	25.150	24.900	24.900	23.700	10,913
2024-01-17	25.000	25.400	25.000	25.400	24.176	11,010
2024-01-16	25.100	25.200	25.000	25.200	23.985	21,050
2024-01-15	25.000	25.000	25.000	25.000	23.795	0
2024-01-12	24.900	25.000	24.900	25.000	23.795	5,000
2024-01-11	25.050	25.300	24.700	25.000	23.795	19,270
2024-01-10	25.200	25.500	25.150	25.400	24.176	35,200
2024-01-09	25.200	26.400	25.000	25.600	24.366	39,857
2024-01-08	26.200	26.200	23.400	25.550	24.319	57,524
2024-01-05	24.450	26.400	24.450	26.150	24.890	19,071
2024-01-04	26.500	26.500	24.450	24.500	23.319	29,812
2024-01-03	27.650	27.650	25.550	26.500	25.223	17,835
2024-01-02	28.350	28.350	26.950	27.850	26.508	19,271
2023-12-29	27.100	28.300	27.100	28.300	26.936	2,198
2023-12-28	28.350	28.350	27.100	28.100	26.746	8,170
2023-12-27	27.050	27.050	26.000	27.000	25.699	3,048
2023-12-26	25.350	27.000	25.350	27.000	25.699	25,031
2023-12-25	28.000	28.000	25.500	26.450	25.175	44,972
2023-12-22	26.500	28.600	26.500	27.900	26.555	51,013
2023-12-21	26.450	26.450	25.700	25.800	24.557	3,110
2023-12-20	26.000	27.000	25.200	26.400	25.128	30,075
2023-12-19	26.100	26.950	26.000	26.950	25.651	5,030
2023-12-18	26.600	27.600	25.400	26.650	25.366	29,141
2023-12-15	28.400	29.000	26.600	27.700	26.365	47,733
2023-12-14	25.250	29.000	25.250	28.950	27.555	68,938
2023-12-13	25.450	25.450	25.100	25.450	24.223	7,500
2023-12-12	25.150	25.500	25.150	25.500	24.271	5,410
2023-12-11	25.300	25.300	25.300	25.300	24.081	1,410
2023-12-08	25.300	25.600	25.300	25.400	24.176	27,000
2023-12-07	25.400	25.500	25.300	25.500	24.271	19,000
2023-12-06	25.450	25.500	25.000	25.500	24.271	27,600
2023-12-05	25.450	25.450	25.450	25.450	24.223	0
2023-12-04	25.400	25.450	25.300	25.450	24.223	14,200
2023-12-01	25.600	25.650	25.300	25.600	24.366	26,000
2023-11-30	25.650	25.650	25.650	25.650	24.414	10
2023-11-29	25.950	25.950	25.550	25.550	24.319	1,001
2023-11-28	25.500	25.700	25.500	25.500	24.271	10,100
2023-11-27	25.600	25.700	25.600	25.700	24.461	4,050
2023-11-24	26.100	26.100	26.100	26.100	24.842	0
2023-11-23	26.100	26.100	26.100	26.100	24.842	1,030
2023-11-22	25.800	26.450	25.800	26.450	25.175	2,000
2023-11-21	26.200	26.200	26.200	26.200	24.937	1,000
2023-11-20	26.050	26.150	26.050	26.150	24.890	1,150
2023-11-17	25.650	25.650	25.650	25.650	24.414	0
2023-11-16	26.000	26.050	25.650	25.650	24.414	11,100
2023-11-15	26.800	26.800	26.050	26.050	24.795	8,000
2023-11-14	26.700	26.750	26.500	26.750	25.461	10,000
2023-11-13	26.550	26.650	26.400	26.650	25.366	19,050
2023-11-10	26.550	26.550	26.550	26.550	25.270	1,000
2023-11-09	26.800	27.550	26.650	26.850	25.556	24,608
2023-11-08	23.650	28.050	23.650	27.600	26.270	155,705
2023-11-07	23.650	23.650	23.650	23.650	22.510	1,000
2023-11-06	25.000	25.000	24.450	24.550	23.367	36,100
2023-11-03	24.900	24.900	24.900	24.900	23.700	0

← NewerPage 12 of 21 · 1,215 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.