Advanced Wireless & Antenna Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	32.100	32.550	31.000	31.300	29.791	23,365
2022-08-08	31.200	32.000	31.200	32.000	30.458	3,000
2022-08-05	31.000	32.400	31.000	32.400	30.838	11,003
2022-08-04	30.950	30.950	30.150	30.500	29.030	2,050
2022-08-03	30.250	30.300	30.100	30.150	28.697	12,050
2022-08-02	31.550	31.550	29.500	30.200	28.744	34,060
2022-08-01	32.000	32.500	31.600	31.600	30.077	27,515
2022-07-29	32.000	33.500	32.000	33.500	31.885	2,055
2022-07-28	30.850	33.550	30.850	33.550	31.933	35,241
2022-07-27	30.500	31.150	30.050	31.150	29.649	15,065
2022-07-26	30.450	30.500	30.000	30.500	29.030	4,530
2022-07-25	30.050	30.300	29.000	30.200	28.744	16,010
2022-07-22	30.050	30.050	30.050	30.050	28.602	1,012
2022-07-21	31.050	31.250	29.700	30.000	28.554	28,370
2022-07-20	31.050	31.050	31.050	31.050	29.554	360
2022-07-19	29.950	31.000	29.900	29.900	28.459	27,464
2022-07-18	31.050	31.100	29.950	31.100	29.601	5,749
2022-07-15	30.000	30.950	29.000	30.950	29.458	13,280
2022-07-14	28.850	30.050	28.850	30.000	28.554	22,010
2022-07-13	28.250	28.300	28.200	28.200	26.841	7,000
2022-07-12	28.100	28.700	28.100	28.700	27.317	801
2022-07-11	28.000	28.700	28.000	28.700	27.317	39,101
2022-07-08	27.500	28.000	27.000	28.000	26.651	3,026
2022-07-07	26.950	27.800	26.900	27.800	26.460	13,251
2022-07-06	27.900	28.500	27.500	27.800	26.460	20,202
2022-07-05	28.350	28.750	28.350	28.750	27.364	3,003
2022-07-04	27.550	28.550	27.200	28.400	27.031	19,004
2022-07-01	27.900	28.950	27.550	27.550	26.222	12,001
2022-06-30	28.000	28.950	28.000	28.900	27.507	2,001
2022-06-29	28.900	28.950	28.900	28.950	27.555	8,000
2022-06-28	29.050	29.100	28.900	29.000	27.602	15,002
2022-06-27	29.100	29.100	29.100	29.100	27.698	10
2022-06-24	29.050	29.050	29.050	29.050	27.650	1
2022-06-23	28.100	28.200	27.700	28.200	26.841	11,200
2022-06-22	29.450	29.450	28.150	28.200	26.841	6,049
2022-06-21	29.150	29.450	28.400	29.450	28.031	1,302
2022-06-20	29.000	29.350	28.500	29.350	27.935	5,004
2022-06-17	28.650	29.000	27.900	29.000	27.602	19,105
2022-06-16	28.800	29.100	28.600	28.750	27.364	22,221
2022-06-15	30.050	30.050	30.050	30.050	28.602	0
2022-06-14	28.850	30.050	28.800	30.050	28.602	12,000
2022-06-13	30.150	30.200	28.800	30.150	28.697	18,102
2022-06-10	30.200	30.350	30.000	30.250	28.792	23,010
2022-06-09	30.000	30.000	30.000	30.000	28.554	0
2022-06-08	30.000	30.100	29.500	30.000	28.554	9,203
2022-06-07	29.600	30.000	29.600	30.000	28.554	4,101
2022-06-06	29.850	30.250	29.500	30.250	28.792	17,104
2022-06-02	30.200	31.250	28.750	29.900	28.459	104,656
2022-06-01	30.250	31.250	29.850	31.250	29.744	5,505
2022-05-31	29.100	30.000	29.100	29.350	27.935	13,101
2022-05-30	29.200	29.200	29.200	29.200	27.793	3,000
2022-05-27	29.000	29.250	28.400	29.200	27.793	12,423
2022-05-26	28.800	28.800	28.400	28.500	27.126	6,600
2022-05-25	29.700	29.700	28.500	29.700	28.269	1,201
2022-05-24	30.000	30.000	29.750	29.850	28.411	8,220
2022-05-23	29.150	31.200	29.100	31.200	29.696	12,103
2022-05-20	29.200	29.200	28.450	28.900	27.507	6,100
2022-05-19	27.900	29.050	27.800	29.050	27.650	12,186
2022-05-18	27.800	28.100	27.800	28.100	26.746	1,100
2022-05-17	28.000	28.350	28.000	28.000	26.651	4,001

← NewerPage 18 of 21 · 1,221 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.