Advanced Wireless & Antenna Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	50.000	50.700	48.550	48.550	47.818	50,735
2025-07-25	50.000	51.400	49.850	50.000	49.246	55,790
2025-07-24	49.650	50.200	49.550	49.550	48.803	44,410
2025-07-23	51.000	51.400	49.650	49.650	48.901	33,221
2025-07-22	49.800	51.300	49.150	49.500	48.753	47,860
2025-07-21	53.000	53.000	49.900	50.100	49.344	84,562
2025-07-18	51.000	54.200	51.000	52.700	51.905	101,016
2025-07-17	50.500	51.000	49.500	51.000	50.231	48,430
2025-07-16	49.350	50.600	49.350	50.200	49.443	13,460
2025-07-15	50.100	51.400	49.000	50.600	49.837	48,662
2025-07-14	50.500	50.800	48.000	50.200	49.443	46,720
2025-07-11	51.100	51.100	49.000	49.050	48.310	5,836
2025-07-10	50.000	51.400	49.000	49.500	48.753	41,030
2025-07-09	49.600	49.600	48.500	49.150	48.409	13,420
2025-07-08	50.000	50.000	49.000	49.150	48.409	14,307
2025-07-07	51.000	51.000	49.000	49.800	49.049	9,667
2025-07-04	52.600	52.600	49.500	51.000	50.231	13,398
2025-07-03	50.000	53.200	48.550	51.700	50.920	33,193
2025-07-02	49.650	49.800	48.000	49.200	48.458	89,898
2025-07-01	51.000	51.000	49.800	50.000	49.246	42,230
2025-06-30	52.500	53.000	49.400	50.400	49.640	105,783
2025-06-27	54.500	55.700	53.000	53.800	52.989	56,865
2025-06-26	56.000	56.800	53.500	53.700	52.890	80,328
2025-06-25	54.700	56.700	54.700	56.600	55.746	175
2025-06-24	56.900	56.900	54.600	55.400	54.564	13,252
2025-06-23	54.500	56.800	54.500	56.800	55.943	8,373
2025-06-20	56.000	57.000	55.800	57.000	56.140	3,011
2025-06-19	54.700	56.300	54.500	56.000	55.155	19,243
2025-06-18	56.000	56.900	55.300	55.300	54.466	22,215
2025-06-17	57.000	57.900	56.600	57.800	55.451	13,113
2025-06-16	57.500	57.500	55.800	56.500	54.204	10,543
2025-06-13	59.000	59.000	56.000	57.400	55.067	26,740
2025-06-12	59.000	59.900	57.600	57.700	55.355	51,232
2025-06-11	56.300	61.500	56.300	57.900	55.547	131,782
2025-06-10	56.300	56.400	55.000	56.400	54.108	3,237
2025-06-09	56.700	56.700	53.800	54.800	52.573	28,081
2025-06-06	57.400	57.400	55.100	57.300	54.971	5,338
2025-06-05	56.900	57.000	56.900	57.000	54.683	101
2025-06-04	55.700	56.700	55.000	56.700	54.396	4,053
2025-06-03	56.000	56.000	54.100	54.700	52.477	3,873
2025-06-02	54.500	55.600	54.300	55.600	53.340	20,906
2025-05-29	57.500	57.500	55.400	56.900	54.587	514
2025-05-28	57.700	57.800	55.900	57.000	54.683	8,222
2025-05-27	57.900	58.000	55.900	57.600	55.259	5,151
2025-05-26	56.400	57.500	56.300	56.800	54.492	40,546
2025-05-23	58.300	59.900	58.000	58.000	55.643	40,618
2025-05-22	62.000	62.000	56.900	60.000	57.561	85,628
2025-05-21	54.900	62.700	54.900	61.200	58.713	198,551
2025-05-20	54.100	57.100	54.000	56.400	54.108	60,204
2025-05-19	52.200	54.500	51.800	54.500	52.285	16,630
2025-05-16	52.000	52.000	51.000	51.000	48.927	26,260
2025-05-15	51.900	53.000	51.800	51.800	49.695	2,870
2025-05-14	51.800	52.400	51.700	52.400	50.270	4,502
2025-05-13	53.000	54.000	52.100	52.500	50.366	5,537
2025-05-12	51.500	54.000	50.100	52.000	49.887	34,342
2025-05-09	52.900	53.200	51.800	53.200	51.038	12,660
2025-05-08	54.500	54.500	52.100	52.100	49.983	7,310
2025-05-07	53.000	54.700	53.000	54.600	52.381	2,891
2025-05-06	54.500	54.500	54.000	54.000	51.805	1,055
2025-05-05	55.900	55.900	51.300	54.700	52.477	53,019

← NewerPage 6 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.