Advanced Wireless & Antenna Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	27.600	28.400	27.500	28.000	26.651	23,254
2022-05-13	28.550	28.550	27.150	27.800	26.460	49,753
2022-05-12	29.000	29.000	28.500	28.500	27.126	8,001
2022-05-11	30.000	30.000	30.000	30.000	28.554	1
2022-05-10	29.600	29.950	29.400	29.950	28.507	8,200
2022-05-09	30.200	30.200	29.000	29.950	28.507	3,003
2022-05-06	30.200	30.200	29.000	30.200	28.744	4,056
2022-05-05	30.200	30.200	29.750	30.200	28.744	10,104
2022-05-04	31.200	31.250	29.050	30.300	28.840	54,320
2022-05-03	32.000	33.000	31.350	32.750	31.172	32,205
2022-04-29	33.050	33.450	32.300	32.800	31.219	23,302
2022-04-28	34.000	34.700	33.050	33.750	32.123	19,056
2022-04-27	34.850	34.850	32.850	34.000	32.361	25,501
2022-04-26	35.850	36.000	35.850	36.000	34.265	10,402
2022-04-25	36.500	36.550	35.850	35.850	34.122	2,302
2022-04-22	36.650	36.900	36.550	36.850	35.074	13,200
2022-04-21	36.200	37.150	36.200	37.150	35.360	8,002
2022-04-20	37.150	37.150	36.850	37.150	35.360	101
2022-04-19	37.100	37.100	37.100	37.100	35.312	101
2022-04-18	37.200	37.200	36.350	36.350	34.598	5,001
2022-04-15	37.250	37.400	36.800	37.000	35.217	10,052
2022-04-14	37.400	37.400	36.850	37.250	35.455	24,202
2022-04-13	37.450	38.300	36.900	38.300	36.454	14,055
2022-04-12	37.750	38.400	36.850	37.500	35.693	9,253
2022-04-11	37.450	38.400	36.950	37.100	35.312	17,251
2022-04-08	37.500	38.450	37.050	38.450	36.597	4,101
2022-04-07	39.200	39.200	38.050	38.050	36.216	2,202
2022-04-06	38.700	39.950	38.500	38.950	37.073	5,103
2022-04-01	38.550	38.750	38.500	38.700	36.835	6,101
2022-03-31	38.600	40.400	38.600	40.400	38.453	501
2022-03-30	38.550	40.450	38.550	40.450	38.500	2,003
2022-03-29	38.700	40.450	38.600	38.600	36.740	7,231
2022-03-28	38.700	40.650	38.700	39.700	37.787	8,101
2022-03-25	38.750	38.900	38.750	38.750	36.882	7,350
2022-03-24	38.850	39.900	38.850	39.800	37.882	3,703
2022-03-23	40.150	40.150	39.000	39.900	37.977	8,704
2022-03-22	40.150	40.150	39.300	40.050	38.120	13,105
2022-03-21	39.400	40.150	39.100	39.400	37.501	17,450
2022-03-18	39.400	39.400	37.550	39.000	37.120	15,153
2022-03-17	39.450	39.450	39.400	39.400	37.501	1,001
2022-03-16	39.450	39.450	37.950	39.250	37.358	12,007
2022-03-15	38.350	39.950	37.950	38.000	36.169	18,420
2022-03-14	40.000	40.000	38.500	39.350	37.453	19,107
2022-03-11	39.000	40.050	38.400	40.000	38.072	8,206
2022-03-10	39.150	40.300	39.150	39.150	37.263	16,497
2022-03-09	37.450	39.200	37.450	39.150	37.263	3,502
2022-03-08	37.500	39.200	37.450	39.050	37.168	24,606
2022-03-07	39.250	39.250	37.950	39.250	37.358	38,318
2022-03-04	39.850	40.150	39.300	40.000	38.072	32,983
2022-03-03	41.950	41.950	39.850	39.900	37.977	41,414
2022-03-02	41.900	42.100	41.200	41.700	39.690	54,820
2022-03-01	41.100	42.000	39.550	42.000	39.976	68,634
2022-02-25	40.150	41.500	39.700	41.150	39.167	18,032
2022-02-24	41.350	41.850	39.800	40.100	38.167	57,673
2022-02-23	40.000	41.200	40.000	41.200	39.214	19,153
2022-02-22	39.800	40.100	38.850	40.000	38.072	20,054
2022-02-21	41.950	41.950	39.850	40.100	38.167	25,349
2022-02-18	41.000	42.150	40.800	41.500	39.500	12,107
2022-02-17	40.350	42.150	40.350	42.150	40.119	59,468
2022-02-16	40.450	40.450	39.050	40.000	38.072	10,204

← NewerPage 19 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.