Advanced Wireless & Antenna Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	24.550	25.050	24.500	24.900	23.700	19,100
2023-11-01	24.550	24.550	24.550	24.550	23.367	0
2023-10-31	24.650	24.650	24.550	24.550	23.367	4,000
2023-10-30	24.550	24.550	24.550	24.550	23.367	50
2023-10-27	25.200	25.200	25.200	25.200	23.985	0
2023-10-26	25.200	25.200	25.200	25.200	23.985	0
2023-10-25	25.200	25.200	25.200	25.200	23.985	0
2023-10-24	24.700	25.600	24.700	25.200	23.985	6,000
2023-10-23	25.700	25.700	25.700	25.700	24.461	1
2023-10-20	25.500	25.650	25.500	25.500	24.271	4,002
2023-10-19	24.800	24.800	24.250	24.600	23.414	7,100
2023-10-18	25.900	25.900	24.500	24.500	23.319	19,050
2023-10-17	25.650	26.100	25.650	26.100	24.842	4,900
2023-10-16	25.650	25.650	25.650	25.650	24.414	1,400
2023-10-13	26.200	26.200	25.750	25.750	24.509	2,000
2023-10-12	25.800	26.200	25.800	26.200	24.937	3,500
2023-10-11	25.850	26.100	25.850	26.000	24.747	11,000
2023-10-06	25.750	25.850	25.650	25.650	24.414	9,000
2023-10-05	26.950	26.950	26.950	26.950	25.651	0
2023-10-04	27.000	27.100	26.450	26.950	25.651	6,050
2023-10-03	27.800	27.800	27.400	27.500	26.175	9,134
2023-10-02	27.650	27.650	27.450	27.450	26.127	4,030
2023-09-28	27.500	27.900	27.500	27.650	26.317	15,000
2023-09-27	27.550	27.800	27.500	27.500	26.175	12,130
2023-09-26	27.750	27.850	27.750	27.800	26.460	7,000
2023-09-25	29.600	29.600	27.600	27.700	26.365	61,132
2023-09-22	29.500	30.000	29.500	29.700	28.269	23,628
2023-09-21	29.500	30.250	28.150	29.000	27.602	46,040
2023-09-20	31.000	31.000	29.500	30.050	28.602	40,230
2023-09-19	30.500	33.600	29.350	31.200	29.696	182,688
2023-09-18	25.500	30.500	25.500	30.500	29.030	181,797
2023-09-15	25.650	25.650	25.250	25.250	24.033	100,000
2023-09-14	25.000	25.550	24.800	25.550	24.319	14,030
2023-09-13	25.600	25.600	25.600	25.600	24.366	3,000
2023-09-12	24.550	25.050	24.550	24.950	23.748	9,000
2023-09-11	24.500	24.500	24.500	24.500	23.319	1,000
2023-09-08	24.650	24.650	24.650	24.650	23.462	0
2023-09-07	24.500	25.250	24.500	24.650	23.462	11,000
2023-09-06	24.000	24.000	23.750	23.750	22.605	1,100
2023-09-05	24.100	24.150	23.500	23.500	22.367	6,000
2023-09-04	24.600	24.600	24.000	24.100	22.939	11,000
2023-09-01	24.750	24.850	24.750	24.850	23.652	6,000
2023-08-31	25.500	25.500	25.500	25.500	24.271	0
2023-08-30	25.800	25.800	25.500	25.500	24.271	2,100
2023-08-29	25.700	25.700	25.700	25.700	24.461	0
2023-08-28	25.700	25.700	25.700	25.700	24.461	0
2023-08-25	25.800	25.800	25.700	25.700	24.461	4,000
2023-08-24	25.700	25.700	25.700	25.700	24.461	3,000
2023-08-23	25.600	25.600	25.600	25.600	24.366	0
2023-08-22	25.600	25.600	25.600	25.600	24.366	3,000
2023-08-21	25.600	25.700	25.000	25.700	24.461	32,000
2023-08-18	25.700	25.700	25.700	25.700	24.461	3,000
2023-08-17	24.750	24.750	24.750	24.750	23.557	1,000
2023-08-16	24.950	24.950	24.950	24.950	23.748	0
2023-08-15	24.950	24.950	24.950	24.950	23.748	0
2023-08-14	24.850	24.950	24.800	24.950	23.748	12,000
2023-08-11	25.000	25.100	24.700	24.900	23.700	24,100
2023-08-10	25.900	25.900	25.750	25.850	24.604	19,000
2023-08-09	25.900	25.900	25.900	25.900	24.652	1,000
2023-08-08	25.900	25.900	25.900	25.900	24.652	250

← NewerPage 13 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.