Advanced Wireless & Antenna Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	22.800	22.800	22.800	22.800	21.701	0
2022-11-01	22.800	22.800	22.800	22.800	21.701	50
2022-10-31	21.850	22.800	21.850	22.800	21.701	6,620
2022-10-28	23.100	23.100	22.900	23.000	21.892	4,100
2022-10-27	23.050	23.050	23.050	23.050	21.939	1,000
2022-10-26	23.000	23.150	22.950	23.000	21.892	18,120
2022-10-25	24.100	24.200	24.000	24.100	22.939	9,259
2022-10-24	24.150	24.150	24.150	24.150	22.986	0
2022-10-21	25.000	25.000	24.150	24.150	22.986	1,100
2022-10-20	24.250	24.250	24.250	24.250	23.081	0
2022-10-19	24.700	24.800	24.250	24.250	23.081	6,080
2022-10-18	25.500	25.500	25.500	25.500	24.271	0
2022-10-17	25.400	25.500	25.400	25.500	24.271	3,100
2022-10-14	25.000	25.850	24.700	25.850	24.604	45,737
2022-10-13	27.450	27.450	24.950	25.050	23.843	37,101
2022-10-12	27.100	27.300	26.350	26.350	25.080	36,312
2022-10-11	28.950	29.000	26.150	26.200	24.937	31,290
2022-10-07	29.500	30.200	29.400	30.200	28.744	18,180
2022-10-06	30.200	30.200	30.000	30.000	28.554	1,400
2022-10-05	30.050	30.100	30.050	30.100	28.649	6,000
2022-10-04	30.050	30.050	30.050	30.050	28.602	1
2022-10-03	30.000	30.000	30.000	30.000	28.554	0
2022-09-30	29.000	30.000	29.000	30.000	28.554	7,120
2022-09-29	30.100	30.100	29.300	29.350	27.935	2,120
2022-09-28	29.250	30.300	28.850	29.450	28.031	7,756
2022-09-27	30.000	30.000	30.000	30.000	28.554	100
2022-09-26	32.100	32.100	29.200	29.200	27.793	18,601
2022-09-23	32.150	32.150	32.150	32.150	30.601	0
2022-09-22	32.150	32.150	32.150	32.150	30.601	0
2022-09-21	32.150	32.150	32.150	32.150	30.601	0
2022-09-20	32.150	32.150	32.150	32.150	30.601	0
2022-09-19	32.150	32.150	32.150	32.150	30.601	0
2022-09-16	32.400	32.700	32.150	32.150	30.601	29,566
2022-09-15	32.350	33.000	32.350	33.000	31.410	8,461
2022-09-14	32.400	33.600	32.400	33.600	31.981	8,154
2022-09-13	32.250	33.400	32.250	32.600	31.029	2,130
2022-09-12	32.300	33.500	32.250	32.250	30.696	2,135
2022-09-08	32.650	33.000	32.300	33.000	31.410	8,930
2022-09-07	32.650	33.850	32.650	32.650	31.076	3,200
2022-09-06	32.400	32.400	32.400	32.400	30.838	0
2022-09-05	33.050	33.050	32.400	32.400	30.838	6,101
2022-09-02	33.800	33.900	32.250	32.300	30.743	12,050
2022-09-01	35.350	35.350	33.800	33.800	32.171	5,502
2022-08-31	35.100	35.500	34.250	35.400	33.694	9,124
2022-08-30	36.150	36.600	35.100	35.100	33.408	21,373
2022-08-29	34.500	36.850	34.150	36.850	35.074	34,527
2022-08-26	35.600	35.900	35.050	35.900	34.170	36,765
2022-08-25	34.450	35.600	34.400	35.600	33.884	7,215
2022-08-24	34.450	34.450	34.450	34.450	32.790	50
2022-08-23	33.000	33.500	33.000	33.500	31.885	11,050
2022-08-22	34.800	34.800	34.800	34.800	33.123	3,012
2022-08-19	34.150	34.950	33.950	34.200	32.552	34,411
2022-08-18	32.250	34.050	32.250	34.050	32.409	39,350
2022-08-17	31.950	31.950	31.400	31.750	30.220	18,000
2022-08-16	32.150	32.400	32.150	32.150	30.601	5,050
2022-08-15	31.500	32.100	31.000	32.000	30.458	21,729
2022-08-12	31.950	31.950	31.000	31.000	29.506	8,000
2022-08-11	30.950	30.950	30.950	30.950	29.458	1,302
2022-08-10	32.550	32.550	31.100	31.200	29.696	13,050
2022-08-09	32.100	32.550	31.000	31.300	29.791	23,365

← NewerPage 17 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.