Advanced Wireless & Antenna Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	42.600	42.600	41.000	41.650	41.022	16,343
2026-01-19	42.900	44.600	41.350	42.000	41.367	26,216
2026-01-16	45.900	45.900	42.700	44.000	43.336	40,658
2026-01-15	46.500	46.500	44.500	45.300	44.617	98,156
2026-01-14	43.550	46.100	43.500	45.200	44.518	80,556
2026-01-13	45.000	45.150	43.850	45.100	44.420	26,381
2026-01-12	46.300	46.300	43.150	45.000	44.321	29,644
2026-01-09	45.250	46.950	44.550	46.050	45.355	26,471
2026-01-08	45.250	47.400	45.000	46.950	46.242	78,881
2026-01-07	46.300	46.300	43.850	44.900	44.223	8,329
2026-01-06	43.700	48.200	43.700	45.450	44.765	211,505
2026-01-05	43.450	45.550	42.900	44.900	44.223	141,509
2026-01-02	39.050	43.650	39.050	43.100	42.450	84,502
2025-12-31	39.000	39.250	37.850	38.000	37.427	92,321
2025-12-30	35.250	39.050	35.200	38.750	38.166	39,381
2025-12-29	36.700	36.700	36.000	36.000	35.457	3,301
2025-12-26	35.750	36.500	35.300	36.500	35.950	23,664
2025-12-24	35.650	35.650	35.650	35.650	35.112	61
2025-12-23	35.050	35.750	34.950	35.750	35.211	7,247
2025-12-22	38.400	38.400	35.000	35.000	34.472	41,683
2025-12-19	37.500	38.200	37.450	38.000	37.427	16,650
2025-12-18	38.100	38.400	36.650	36.650	36.097	11,101
2025-12-17	36.950	37.100	36.000	36.950	36.393	17,367
2025-12-16	36.800	36.950	36.800	36.800	36.245	593
2025-12-15	36.450	36.800	36.450	36.800	36.245	7,235
2025-12-12	36.000	36.150	35.800	36.150	35.605	3,124
2025-12-11	35.500	36.000	35.100	35.100	34.571	14,101
2025-12-10	35.350	35.350	34.200	35.300	34.768	8,323
2025-12-09	35.900	35.900	34.500	35.000	34.472	7,101
2025-12-08	35.950	35.950	35.800	35.800	35.260	101
2025-12-05	35.800	36.000	35.300	35.950	35.408	1,273
2025-12-04	36.150	36.150	35.600	35.950	35.408	302
2025-12-03	35.300	36.250	35.300	36.150	35.605	6,123
2025-12-02	35.000	35.200	35.000	35.150	34.620	121
2025-12-01	35.450	35.800	34.350	34.900	34.374	32,286
2025-11-28	34.650	37.200	34.650	36.000	35.457	13,225
2025-11-27	35.200	35.450	35.000	35.350	34.817	3,203
2025-11-26	34.450	35.400	33.900	35.400	34.866	9,112
2025-11-25	33.000	33.600	32.800	33.600	33.093	5,646
2025-11-24	33.000	33.150	32.450	32.750	32.256	2,415
2025-11-21	32.350	32.950	32.300	32.950	32.453	6,239
2025-11-20	33.000	33.950	32.600	33.950	33.438	19,479
2025-11-19	35.950	35.950	31.350	32.600	32.108	62,552
2025-11-18	38.900	38.900	35.050	36.200	35.654	45,526
2025-11-17	38.100	38.600	38.050	38.350	37.772	9,476
2025-11-14	38.600	39.450	38.050	38.400	37.821	23,244
2025-11-13	39.400	40.450	39.400	39.850	39.249	6,400
2025-11-12	38.000	38.950	38.000	38.650	38.067	13,124
2025-11-11	38.050	38.800	38.000	38.800	38.215	9,944
2025-11-10	37.200	38.500	37.200	38.500	37.919	15,170
2025-11-07	35.200	37.000	35.200	36.900	36.343	12,600
2025-11-06	35.700	35.800	35.300	35.500	34.965	6,120
2025-11-05	35.450	35.600	35.450	35.450	34.915	12,000
2025-11-04	34.850	35.250	34.850	34.950	34.423	7,005
2025-11-03	35.350	35.450	35.200	35.300	34.768	26,245
2025-10-31	35.800	36.400	35.100	35.400	34.866	22,095
2025-10-30	37.000	37.000	35.400	36.000	35.457	11,588
2025-10-29	37.500	37.500	36.200	36.800	36.245	23,357
2025-10-28	37.050	37.650	36.650	37.450	36.885	34,612
2025-10-27	37.350	37.850	36.850	37.300	36.737	46,936

← NewerPage 4 of 21 · 1,219 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.