Advanced Wireless & Antenna Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	38.000	38.150	37.500	37.500	36.934	30,315
2025-10-22	38.050	38.500	38.000	38.200	37.624	13,165
2025-10-21	39.150	39.150	37.100	38.600	38.018	40,316
2025-10-20	39.450	39.450	38.050	39.200	38.609	4,417
2025-10-17	39.850	40.000	38.500	39.950	39.347	18,022
2025-10-16	39.650	40.000	39.450	39.700	39.101	44,062
2025-10-15	40.950	40.950	40.250	40.250	39.643	30,223
2025-10-14	40.600	41.550	39.600	39.600	39.003	50,183
2025-10-13	37.300	39.000	37.050	38.900	38.313	47,691
2025-10-09	38.950	39.200	38.950	39.200	38.609	50,039
2025-10-08	38.000	38.600	37.850	38.200	37.624	13,922
2025-10-07	38.500	38.950	37.150	38.150	37.575	46,465
2025-10-03	38.850	39.500	36.800	37.950	37.378	283,211
2025-10-02	41.700	42.000	38.000	39.500	38.904	119,678
2025-10-01	42.950	43.450	40.900	41.700	41.071	84,437
2025-09-30	43.100	43.100	43.050	43.100	42.450	1,541
2025-09-26	40.600	42.500	40.250	42.000	41.367	45,779
2025-09-25	42.000	44.150	41.000	41.850	41.219	99,346
2025-09-24	43.900	43.950	42.600	42.950	42.302	73,290
2025-09-23	45.050	45.200	43.350	44.200	43.533	91,276
2025-09-22	45.300	45.950	44.350	45.100	44.420	42,387
2025-09-19	45.800	48.000	45.000	45.350	44.666	41,551
2025-09-18	46.550	46.750	45.000	45.650	44.962	32,739
2025-09-17	46.500	46.800	46.050	46.550	45.848	20,223
2025-09-16	47.100	47.950	44.250	46.500	45.799	41,576
2025-09-15	47.850	50.000	47.000	47.950	47.227	48,019
2025-09-12	48.300	48.300	46.050	47.400	46.685	20,225
2025-09-11	46.000	49.050	45.000	47.750	47.030	90,921
2025-09-10	41.900	46.250	41.850	44.800	44.124	83,500
2025-09-09	42.600	42.600	40.650	42.400	41.761	19,615
2025-09-08	44.150	44.150	41.900	42.800	42.154	43,099
2025-09-05	44.000	44.100	42.850	43.650	42.992	12,195
2025-09-04	43.200	43.350	42.350	42.400	41.761	40,980
2025-09-03	44.450	44.450	41.900	43.100	42.450	80,410
2025-09-02	43.500	45.400	43.000	44.150	43.484	83,793
2025-09-01	45.500	46.250	43.950	45.000	44.321	70,134
2025-08-29	45.350	46.750	45.350	46.750	46.045	11,651
2025-08-28	46.000	46.750	45.350	46.200	45.503	62,762
2025-08-27	48.000	48.000	46.150	46.900	46.193	4,560
2025-08-26	47.800	47.800	47.000	47.700	46.981	6,122
2025-08-25	47.050	47.200	46.800	46.800	46.094	14,300
2025-08-22	46.100	46.100	46.100	46.100	45.405	0
2025-08-21	46.500	47.000	45.950	46.100	45.405	14,700
2025-08-20	46.250	46.500	45.600	45.600	44.912	32,011
2025-08-19	47.300	47.300	45.150	47.300	46.587	4,300
2025-08-18	46.000	46.200	45.150	45.850	45.158	44,600
2025-08-15	45.000	45.100	44.350	44.900	44.223	21,100
2025-08-14	44.150	45.000	43.200	45.000	44.321	30,925
2025-08-13	44.000	44.950	43.850	44.600	43.927	85,990
2025-08-12	46.600	46.600	44.600	44.800	44.124	138,515
2025-08-11	48.450	48.650	47.500	47.650	46.931	23,794
2025-08-08	48.000	49.150	48.000	48.800	48.064	16,133
2025-08-07	48.150	48.150	47.100	47.900	47.178	24,796
2025-08-06	47.900	47.900	47.750	47.750	47.030	3,552
2025-08-05	49.800	49.850	47.450	47.850	47.128	53,362
2025-08-04	47.750	49.950	47.000	48.050	47.325	60,901
2025-08-01	47.950	47.950	47.950	47.950	47.227	0
2025-07-31	48.500	49.400	45.900	47.950	47.227	92,200
2025-07-30	50.000	50.000	48.850	49.350	48.606	7,102
2025-07-29	49.950	49.950	48.500	49.950	49.197	25,565

← NewerPage 5 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.