Advanced Wireless & Antenna Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	24.100	25.000	24.050	24.050	22.891	8,101
2023-05-09	24.150	24.550	24.150	24.400	23.224	13,307
2023-05-08	24.100	24.600	24.100	24.500	23.319	30,052
2023-05-05	24.100	24.300	24.100	24.300	23.129	5,000
2023-05-04	25.200	25.200	24.100	24.300	23.129	10,202
2023-05-03	25.100	25.100	25.100	25.100	23.890	1
2023-05-02	25.200	25.200	24.050	24.050	22.891	24,741
2023-04-28	24.200	24.200	24.200	24.200	23.034	0
2023-04-27	24.200	24.200	24.200	24.200	23.034	1,000
2023-04-26	24.300	24.500	24.300	24.500	23.319	4,051
2023-04-25	24.750	24.900	24.250	24.800	23.605	11,003
2023-04-24	24.900	25.000	24.700	24.700	23.510	5,000
2023-04-21	25.300	25.300	25.000	25.000	23.795	5,251
2023-04-20	25.200	25.200	25.200	25.200	23.985	0
2023-04-19	25.150	26.000	25.150	25.200	23.985	1,051
2023-04-18	25.900	25.950	25.000	25.100	23.890	7,053
2023-04-17	25.800	25.900	24.700	25.000	23.795	13,362
2023-04-14	25.700	26.800	25.700	26.800	25.508	1,110
2023-04-13	25.600	25.800	25.600	25.700	24.461	13,109
2023-04-12	25.550	25.550	25.550	25.550	24.319	50
2023-04-11	25.600	25.600	25.600	25.600	24.366	100
2023-04-10	25.650	25.650	24.700	25.600	24.366	13,007
2023-04-07	25.650	25.650	25.650	25.650	24.414	0
2023-04-06	25.650	25.650	25.650	25.650	24.414	1
2023-03-31	25.600	26.800	25.500	26.800	25.508	16,103
2023-03-30	25.600	25.600	25.600	25.600	24.366	0
2023-03-29	25.600	25.600	25.600	25.600	24.366	150
2023-03-28	25.600	25.600	25.500	25.500	24.271	5,050
2023-03-27	25.900	25.900	25.000	25.150	23.938	11,602
2023-03-24	25.100	25.900	25.050	25.050	23.843	8,206
2023-03-23	25.800	27.050	25.200	25.200	23.985	31,458
2023-03-22	25.600	25.600	25.600	25.600	24.366	710
2023-03-21	25.800	25.800	25.000	25.200	23.985	25,400
2023-03-20	25.750	26.850	25.000	25.800	24.557	7,207
2023-03-17	25.750	26.900	25.750	25.750	24.509	13,903
2023-03-16	25.700	26.900	24.550	25.500	24.271	43,324
2023-03-15	26.400	27.300	26.300	26.300	25.032	4,304
2023-03-14	27.400	27.400	26.350	27.100	25.794	10,202
2023-03-13	26.800	27.400	26.050	27.250	25.937	20,860
2023-03-10	27.650	27.650	26.050	26.600	25.318	35,001
2023-03-09	25.700	28.800	24.700	28.800	27.412	106,975
2023-03-08	25.300	25.700	25.200	25.200	23.985	5,302
2023-03-07	25.550	25.550	24.900	25.250	24.033	1,512
2023-03-06	25.450	25.450	24.750	25.000	23.795	8,277
2023-03-03	24.700	25.450	24.600	25.450	24.223	7,913
2023-03-02	26.850	26.850	24.650	25.600	24.366	48,225
2023-03-01	27.550	28.400	25.150	27.200	25.889	139,104
2023-02-24	23.550	27.600	23.550	27.550	26.222	75,238
2023-02-23	23.900	24.050	23.150	23.200	22.082	4,511
2023-02-22	23.550	23.550	23.550	23.550	22.415	162
2023-02-21	24.200	24.700	23.550	24.100	22.939	19,806
2023-02-20	23.050	24.200	23.000	23.500	22.367	21,547
2023-02-17	23.050	23.050	23.050	23.050	21.939	1,000
2023-02-16	23.500	23.500	23.050	23.050	21.939	31
2023-02-15	23.050	23.150	23.050	23.150	22.034	8,251
2023-02-14	23.600	23.600	23.600	23.600	22.463	1
2023-02-13	24.100	24.100	23.050	23.150	22.034	9,741
2023-02-10	23.100	24.100	23.100	24.100	22.939	6,001
2023-02-09	24.150	24.150	24.150	24.150	22.986	2,000
2023-02-08	23.600	23.600	23.050	23.050	21.939	9,100

← NewerPage 15 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.