Advanced Wireless & Antenna Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	24.150	24.150	24.150	24.150	22.986	10
2023-02-06	24.200	24.200	24.000	24.100	22.939	5,640
2023-02-03	24.200	24.200	24.200	24.200	23.034	200
2023-02-02	24.000	24.050	23.300	23.400	22.272	14,052
2023-02-01	23.900	23.900	23.900	23.900	22.748	501
2023-01-31	24.100	24.100	23.300	24.000	22.843	9,101
2023-01-30	22.900	24.350	21.900	23.350	22.225	43,110
2023-01-17	21.950	21.950	21.950	21.950	20.892	0
2023-01-16	21.950	21.950	21.950	21.950	20.892	0
2023-01-13	21.950	22.950	21.950	21.950	20.892	1,003
2023-01-12	22.000	22.200	21.900	21.950	20.892	6,004
2023-01-11	22.000	23.000	22.000	22.000	20.940	4
2023-01-10	22.000	23.000	22.000	22.000	20.940	111
2023-01-09	23.000	23.000	22.000	22.100	21.035	6,085
2023-01-06	23.000	23.000	23.000	23.000	21.892	1
2023-01-05	23.000	23.000	22.550	22.650	21.558	4,156
2023-01-04	22.000	23.000	22.000	22.500	21.416	4,002
2023-01-03	23.000	23.000	22.000	22.950	21.844	1,005
2022-12-30	23.000	23.000	22.000	23.000	21.892	4,117
2022-12-29	23.900	23.900	22.800	22.950	21.844	9,203
2022-12-28	23.900	23.900	23.900	23.900	22.748	10
2022-12-27	22.950	23.950	22.950	23.900	22.748	4,213
2022-12-26	24.000	24.000	22.950	22.950	21.844	101
2022-12-23	23.900	24.000	23.900	24.000	22.843	2
2022-12-22	23.950	23.950	22.850	23.900	22.748	9,311
2022-12-21	23.950	23.950	23.000	23.900	22.748	14,011
2022-12-20	24.100	25.100	23.850	23.850	22.701	14,303
2022-12-19	24.200	25.150	24.200	24.200	23.034	1,203
2022-12-16	24.200	25.150	24.200	25.150	23.938	11
2022-12-15	24.250	25.100	24.250	25.100	23.890	1,202
2022-12-14	24.400	25.100	24.400	25.100	23.890	2,301
2022-12-13	24.400	25.100	24.400	25.100	23.890	532
2022-12-12	24.300	25.150	23.750	25.100	23.890	13,416
2022-12-09	23.750	24.900	23.750	24.100	22.939	25
2022-12-08	25.800	25.800	23.750	23.750	22.605	9,164
2022-12-07	26.300	26.300	25.050	25.050	23.843	23,127
2022-12-06	26.300	26.450	25.200	26.400	25.128	37,156
2022-12-05	23.400	25.750	23.400	25.000	23.795	41,485
2022-12-02	23.000	23.000	22.800	22.800	21.701	3,121
2022-12-01	22.550	22.950	22.350	22.450	21.368	9,440
2022-11-30	22.450	22.450	22.450	22.450	21.368	2,040
2022-11-29	22.400	22.400	22.350	22.350	21.273	2,410
2022-11-28	21.500	22.450	21.500	22.000	20.940	1,110
2022-11-25	21.500	22.450	21.500	22.450	21.368	4,170
2022-11-24	23.450	23.450	22.350	22.400	21.320	10,420
2022-11-23	23.500	23.500	22.500	22.500	21.416	10,020
2022-11-22	22.400	23.450	22.350	22.550	21.463	16,100
2022-11-21	23.450	23.450	23.350	23.350	22.225	4,100
2022-11-18	23.450	23.450	22.550	23.000	21.892	37,480
2022-11-17	21.400	22.300	21.400	22.300	21.225	3,110
2022-11-16	21.050	21.400	21.050	21.400	20.369	3,050
2022-11-15	20.900	21.000	20.800	20.900	19.893	3,510
2022-11-14	20.850	20.850	20.800	20.800	19.798	400
2022-11-11	22.050	22.200	19.950	20.850	19.845	67,980
2022-11-10	22.600	23.150	22.450	23.150	22.034	10,010
2022-11-09	22.500	22.900	22.500	22.550	21.463	11,050
2022-11-08	22.500	22.600	21.750	22.400	21.320	4,310
2022-11-07	21.800	22.600	21.800	21.900	20.845	16,700
2022-11-04	22.750	22.750	21.000	21.900	20.845	30,300
2022-11-03	22.850	22.850	22.750	22.750	21.654	2,210

← NewerPage 16 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.