Advanced Wireless & Antenna Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	25.800	25.800	25.800	25.800	24.557	1,000
2023-08-04	25.800	25.800	25.800	25.800	24.557	1,000
2023-08-02	25.800	26.000	25.700	26.000	24.747	8,100
2023-08-01	25.850	26.050	25.850	26.050	24.795	4,010
2023-07-31	25.850	25.850	25.850	25.850	24.604	120
2023-07-28	26.950	26.950	26.950	26.950	25.651	1,000
2023-07-27	25.750	25.750	25.750	25.750	24.509	80
2023-07-26	25.700	25.700	25.700	25.700	24.461	0
2023-07-25	25.700	25.700	25.700	25.700	24.461	1,000
2023-07-24	26.100	26.100	26.100	26.100	24.842	0
2023-07-21	26.000	26.100	26.000	26.100	24.842	2,000
2023-07-20	26.100	26.100	26.100	26.100	24.842	1,300
2023-07-19	26.900	26.900	26.600	26.700	25.413	10,619
2023-07-18	26.700	28.000	26.700	27.500	26.175	15,600
2023-07-17	26.450	26.800	26.000	26.700	25.413	20,922
2023-07-14	25.300	25.300	25.300	25.300	24.081	80
2023-07-13	25.000	25.650	24.950	25.550	24.319	27,000
2023-07-12	25.050	25.050	25.050	25.050	23.843	0
2023-07-11	24.450	25.250	24.450	25.050	23.843	29,050
2023-07-10	24.500	24.500	24.500	24.500	23.319	6,000
2023-07-07	24.450	24.450	24.000	24.200	23.034	12,000
2023-07-06	25.100	25.100	25.100	25.100	23.890	50
2023-07-05	25.000	25.000	25.000	25.000	23.795	0
2023-07-04	24.100	25.000	24.100	25.000	23.795	1,338
2023-07-03	24.000	24.600	24.000	24.500	23.319	19,338
2023-06-30	24.000	24.000	24.000	24.000	22.843	1,000
2023-06-29	24.200	24.200	24.200	24.200	23.034	0
2023-06-28	24.000	24.200	24.000	24.200	23.034	9,000
2023-06-27	24.100	24.100	24.000	24.100	22.939	8,800
2023-06-26	24.500	24.650	24.400	24.400	23.224	4,100
2023-06-21	24.250	24.300	23.650	23.650	22.510	5,072
2023-06-20	24.750	24.800	24.500	24.600	23.414	12,010
2023-06-19	23.700	23.700	23.700	23.700	22.558	0
2023-06-16	23.700	23.700	23.700	23.700	22.558	4,350
2023-06-15	23.700	24.400	23.700	24.000	22.843	2,300
2023-06-14	23.800	24.000	23.800	24.000	22.843	400
2023-06-13	24.750	24.750	24.050	24.150	22.986	3,101
2023-06-12	23.400	23.600	23.400	23.600	22.463	2
2023-06-09	23.100	24.100	23.100	24.100	22.939	12,100
2023-06-08	24.050	24.150	23.050	23.050	21.939	21,143
2023-06-07	24.500	24.800	24.000	24.000	22.843	24,000
2023-06-06	24.600	24.700	23.000	23.000	21.892	43,323
2023-06-05	24.500	25.550	24.000	25.350	24.128	66,002
2023-06-02	23.550	24.350	23.350	24.350	23.176	33,004
2023-06-01	23.600	23.800	23.550	23.550	22.415	12,511
2023-05-31	23.800	23.800	22.700	23.150	22.034	31,003
2023-05-30	23.000	23.750	22.850	23.600	22.463	11,432
2023-05-29	23.900	24.000	23.350	23.350	22.225	29,291
2023-05-26	24.200	24.200	24.200	24.200	23.034	0
2023-05-25	23.900	24.200	23.900	24.200	23.034	6,100
2023-05-24	23.500	24.600	23.500	24.550	23.367	17,007
2023-05-23	24.100	24.100	24.100	24.100	22.939	50
2023-05-22	23.500	24.050	23.500	24.050	22.891	1,100
2023-05-19	23.450	24.000	23.350	23.350	22.225	14,502
2023-05-18	23.200	23.200	23.200	23.200	22.082	0
2023-05-17	23.200	24.200	23.200	23.200	22.082	6,002
2023-05-16	23.500	24.300	23.150	23.200	22.082	104
2023-05-15	25.000	25.000	23.750	23.750	22.605	22,652
2023-05-12	24.950	24.950	24.900	24.900	23.700	1,001
2023-05-11	24.000	24.900	24.000	24.900	23.700	20,002

← NewerPage 14 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.