Advanced Wireless & Antenna Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	71.500	73.000	66.500	67.800	66.777	302,574
2026-04-28	70.000	73.200	70.000	72.100	71.013	119,723
2026-04-27	73.000	73.200	65.500	68.600	67.565	341,699
2026-04-24	77.800	77.800	69.500	72.000	70.914	525,195
2026-04-23	87.900	88.000	71.200	76.000	74.854	954,038
2026-04-22	92.700	93.600	80.000	86.500	85.195	1,056,311
2026-04-21	101.00	103.00	92.700	93.500	92.090	1,082,555
2026-04-20	94.900	110.00	92.000	100.50	98.984	1,849,408
2026-04-17	80.400	95.700	78.800	92.100	90.711	1,484,403
2026-04-16	80.500	80.500	77.500	77.800	76.627	200,816
2026-04-15	82.000	82.000	75.900	78.700	77.513	276,896
2026-04-14	78.500	83.400	77.100	78.500	77.316	423,215
2026-04-13	80.000	81.000	72.300	77.600	76.430	700,103
2026-04-10	78.000	83.100	78.000	79.800	78.596	414,273
2026-04-09	81.000	81.100	75.000	77.700	76.528	450,327
2026-04-08	78.900	87.600	76.100	80.000	78.793	575,765
2026-04-07	82.300	88.800	76.000	78.000	76.824	425,619
2026-04-02	76.700	89.000	74.100	81.700	80.468	648,816
2026-04-01	73.600	79.900	70.000	75.000	73.869	508,411
2026-03-31	87.100	90.500	70.500	73.500	72.391	1,135,600
2026-03-30	84.000	93.100	78.500	90.100	88.741	1,680,779
2026-03-27	69.000	84.200	66.600	84.000	82.733	922,288
2026-03-26	74.700	78.300	68.200	71.100	70.028	697,152
2026-03-25	68.400	75.000	68.200	74.600	73.475	503,444
2026-03-24	73.500	74.600	61.900	65.500	64.512	670,944
2026-03-23	71.800	79.000	69.000	72.000	70.914	992,947
2026-03-20	62.000	74.900	60.200	72.800	71.702	1,316,669
2026-03-19	60.000	62.700	57.000	61.200	60.277	555,450
2026-03-18	55.200	62.100	54.900	62.000	61.065	991,464
2026-03-17	52.500	54.700	51.300	54.300	53.481	140,311
2026-03-16	55.000	56.500	50.100	52.400	51.610	348,427
2026-03-13	51.000	59.100	51.000	56.200	55.352	490,847
2026-03-12	50.500	53.600	49.800	52.300	51.511	227,702
2026-03-11	48.900	50.500	48.900	50.500	49.738	137,824
2026-03-10	46.500	49.400	46.500	48.200	47.473	61,858
2026-03-09	47.500	48.800	44.650	47.150	46.439	48,470
2026-03-06	51.000	52.000	47.750	49.000	48.261	144,727
2026-03-05	44.000	55.000	43.950	51.900	51.117	443,153
2026-03-04	43.400	44.300	41.700	44.100	43.435	47,368
2026-03-03	43.450	45.400	42.000	45.400	44.715	65,054
2026-03-02	45.000	46.450	43.300	45.100	44.420	64,493
2026-02-26	47.800	47.800	45.650	47.250	46.537	44,563
2026-02-25	48.000	48.000	45.700	47.750	47.030	6,590
2026-02-24	47.000	48.000	45.800	47.100	46.390	43,207
2026-02-23	48.800	49.000	46.000	47.100	46.390	46,781
2026-02-11	48.450	48.500	46.450	47.850	47.128	29,624
2026-02-10	48.400	48.400	47.250	48.000	47.276	784
2026-02-09	47.550	48.850	46.850	48.050	47.325	52,801
2026-02-06	47.000	49.000	46.650	47.450	46.734	16,387
2026-02-05	49.500	49.500	47.450	49.000	48.261	21,360
2026-02-04	49.250	50.100	47.600	49.650	48.901	26,316
2026-02-03	49.300	49.550	48.350	49.250	48.507	43,937
2026-02-02	48.500	49.300	47.550	49.300	48.556	4,116
2026-01-30	48.950	48.950	46.550	47.950	47.227	16,925
2026-01-29	50.900	50.900	45.650	48.500	47.769	50,286
2026-01-28	51.800	52.300	49.650	50.000	49.246	73,282
2026-01-27	52.500	52.500	49.500	51.100	50.329	125,534
2026-01-26	61.800	61.800	47.800	53.200	52.398	540,944
2026-01-23	42.350	64.700	42.000	64.400	63.429	305,613
2026-01-22	42.100	42.100	40.000	42.100	41.465	20,161

← NewerPage 3 of 21 · 1,216 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.