Advanced Wireless & Antenna Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	38.750	40.150	38.750	40.150	38.215	15,351
2022-02-14	42.000	42.000	38.500	38.750	36.882	36,665
2022-02-11	42.000	42.000	40.200	42.000	39.976	15,514
2022-02-10	42.400	42.550	40.700	41.850	39.833	29,222
2022-02-09	42.000	43.800	40.600	42.650	40.594	39,902
2022-02-08	39.750	40.300	39.000	40.300	38.358	63,918
2022-02-07	38.400	40.150	38.400	39.750	37.834	16,852
2022-01-26	38.200	38.400	36.650	36.650	34.884	15,735
2022-01-25	39.950	39.950	36.600	37.000	35.217	93,372
2022-01-24	38.800	40.000	38.200	38.900	37.025	22,585
2022-01-21	41.350	41.450	38.850	39.450	37.549	66,403
2022-01-20	43.000	43.000	41.400	41.700	39.690	58,309
2022-01-19	43.400	43.450	41.800	42.200	40.166	101,701
2022-01-18	46.000	50.000	43.550	45.150	42.974	285,743
2022-01-17	38.000	53.000	38.000	46.900	44.640	630,967
2022-01-14	37.050	37.950	37.000	37.950	36.121	11,162
2022-01-13	38.500	38.500	37.050	38.100	36.264	40,656
2022-01-12	38.150	38.350	37.050	38.100	36.264	9,303
2022-01-11	39.000	39.950	38.000	38.150	36.311	28,523
2022-01-10	40.000	40.000	38.800	39.050	37.168	52,314
2022-01-07	40.000	40.450	39.000	40.100	38.167	13,278
2022-01-06	39.350	39.350	38.850	39.100	37.216	12,015
2022-01-05	39.500	39.500	38.850	39.350	37.453	12,536
2022-01-04	40.000	40.000	38.900	38.900	37.025	16,011
2022-01-03	40.000	40.000	38.850	39.100	37.216	15,154
2021-12-30	39.150	39.350	38.900	39.300	37.406	12,304
2021-12-29	39.150	39.200	38.600	39.200	37.311	15,031
2021-12-28	39.100	39.200	37.850	39.200	37.311	11,403
2021-12-27	39.100	39.100	38.000	38.800	36.930	6,001
2021-12-24	39.100	39.100	38.000	38.150	36.311	9,002
2021-12-23	39.200	39.200	38.500	39.100	37.216	5,011
2021-12-22	39.000	39.050	37.550	39.050	37.168	20,824
2021-12-21	37.500	38.000	37.500	37.700	35.883	11,011
2021-12-20	38.950	39.000	37.850	37.850	36.026	10,220
2021-12-17	39.000	40.950	37.850	38.800	36.930	57,318
2021-12-16	40.450	41.500	40.000	40.100	38.167	60,029
2021-12-15	40.000	41.000	37.050	40.150	38.215	69,989
2021-12-14	41.800	41.900	40.700	41.300	39.310	62,899
2021-12-13	43.500	44.000	42.400	43.150	41.070	91,555
2021-12-10	39.650	45.250	39.450	43.600	41.499	148,131
2021-12-09	40.200	40.200	38.750	39.600	37.691	19,004
2021-12-08	39.650	40.300	39.550	39.550	37.644	26,409
2021-12-07	39.700	39.700	38.500	39.050	37.168	13,103
2021-12-06	39.100	40.100	39.000	39.000	37.120	42,957
2021-12-03	40.000	40.000	38.200	39.100	37.216	13,121
2021-12-02	40.000	41.150	39.350	40.100	38.167	43,401
2021-12-01	41.950	41.950	40.850	41.000	39.024	12,322
2021-11-30	43.150	43.150	41.400	42.100	40.071	40,227
2021-11-29	39.100	41.150	39.100	41.150	39.167	12,401
2021-11-26	41.350	41.650	39.850	39.850	37.929	20,350
2021-11-25	41.100	41.100	41.050	41.100	39.119	6,000
2021-11-24	42.300	42.300	41.100	41.900	39.881	13,401
2021-11-23	40.850	42.900	40.850	42.500	40.452	34,951
2021-11-22	41.300	41.450	41.000	41.050	39.072	42,565
2021-11-19	45.000	45.100	40.950	41.650	39.643	78,656
2021-11-18	41.450	43.450	39.550	43.000	40.928	88,172
2021-11-17	41.550	41.700	39.850	41.000	39.024	76,605
2021-11-16	45.550	45.550	42.000	42.650	40.594	75,707
2021-11-15	47.500	47.500	44.850	45.450	43.259	116,029
2021-11-12	50.500	52.500	45.300	46.550	44.306	315,964

← NewerPage 20 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.