Advanced Wireless & Antenna Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 55.000 | 55.000 | 54.000 | 54.100 | 51.901 | 33,700 |
| 2025-04-30 | 54.700 | 54.900 | 53.500 | 54.100 | 51.901 | 47,862 |
| 2025-04-29 | 51.400 | 53.600 | 49.600 | 53.600 | 51.422 | 85,337 |
| 2025-04-28 | 51.300 | 51.400 | 49.150 | 51.200 | 49.119 | 4,404 |
| 2025-04-25 | 50.100 | 50.700 | 49.200 | 49.700 | 47.680 | 19,798 |
| 2025-04-24 | 50.500 | 50.900 | 49.350 | 49.750 | 47.728 | 8,092 |
| 2025-04-23 | 50.000 | 50.000 | 48.200 | 49.800 | 47.776 | 3,389 |
| 2025-04-22 | 49.000 | 49.000 | 47.650 | 49.000 | 47.009 | 1,578 |
| 2025-04-21 | 50.300 | 50.300 | 49.650 | 49.650 | 47.632 | 1,201 |
| 2025-04-18 | 50.900 | 50.900 | 49.750 | 49.850 | 47.824 | 8,018 |
| 2025-04-17 | 52.000 | 52.000 | 48.350 | 49.850 | 47.824 | 57,620 |
| 2025-04-16 | 52.500 | 52.500 | 50.300 | 51.400 | 49.311 | 10,506 |
| 2025-04-15 | 51.700 | 52.700 | 50.000 | 52.300 | 50.174 | 49,409 |
| 2025-04-14 | 52.600 | 54.800 | 50.000 | 50.900 | 48.831 | 60,783 |
| 2025-04-11 | 56.800 | 56.800 | 49.000 | 51.600 | 49.503 | 42,654 |
| 2025-04-10 | 47.350 | 58.000 | 47.350 | 58.000 | 55.643 | 164,814 |
| 2025-04-09 | 44.600 | 48.100 | 44.000 | 45.450 | 43.603 | 204,118 |
| 2025-04-08 | 43.700 | 45.350 | 42.000 | 45.350 | 43.507 | 88,922 |
| 2025-04-07 | 55.400 | 55.400 | 42.450 | 43.200 | 41.444 | 229,191 |
| 2025-04-02 | 62.000 | 62.000 | 59.600 | 60.700 | 58.233 | 21,466 |
| 2025-04-01 | 58.000 | 61.100 | 58.000 | 60.700 | 58.233 | 12,764 |
| 2025-03-31 | 59.800 | 60.800 | 57.800 | 58.400 | 56.026 | 85,512 |
| 2025-03-28 | 66.900 | 66.900 | 59.000 | 61.700 | 59.192 | 96,330 |
| 2025-03-27 | 66.000 | 66.600 | 64.800 | 65.400 | 62.742 | 31,817 |
| 2025-03-26 | 68.000 | 68.000 | 66.000 | 66.400 | 63.701 | 58,506 |
| 2025-03-25 | 68.000 | 68.000 | 66.200 | 66.200 | 63.509 | 17,391 |
| 2025-03-24 | 69.000 | 69.000 | 66.900 | 67.600 | 64.853 | 36,015 |
| 2025-03-21 | 66.300 | 69.200 | 66.300 | 67.500 | 64.757 | 72,104 |
| 2025-03-20 | 66.600 | 67.500 | 65.400 | 66.500 | 63.797 | 53,244 |
| 2025-03-19 | 68.000 | 70.000 | 66.200 | 66.300 | 63.605 | 67,329 |
| 2025-03-18 | 68.400 | 68.400 | 66.200 | 67.800 | 65.044 | 13,436 |
| 2025-03-17 | 66.500 | 68.400 | 66.500 | 67.800 | 65.044 | 16,469 |
| 2025-03-14 | 68.400 | 68.400 | 66.100 | 67.000 | 64.277 | 32,855 |
| 2025-03-13 | 69.800 | 69.800 | 67.300 | 67.500 | 64.757 | 156,935 |
| 2025-03-12 | 69.900 | 71.000 | 69.300 | 69.600 | 66.771 | 74,660 |
| 2025-03-11 | 70.000 | 70.000 | 67.800 | 68.900 | 66.100 | 67,640 |
| 2025-03-10 | 70.100 | 71.500 | 70.100 | 70.500 | 67.635 | 54,993 |
| 2025-03-07 | 71.100 | 72.000 | 70.800 | 71.800 | 68.882 | 4,140 |
| 2025-03-06 | 71.000 | 72.800 | 70.600 | 71.500 | 68.594 | 66,221 |
| 2025-03-05 | 70.300 | 70.500 | 68.500 | 70.500 | 67.635 | 37,060 |
| 2025-03-04 | 67.800 | 68.100 | 66.700 | 68.100 | 65.332 | 57,351 |
| 2025-03-03 | 69.000 | 69.000 | 67.700 | 68.300 | 65.524 | 44,084 |
| 2025-02-27 | 69.000 | 70.000 | 68.400 | 69.400 | 66.579 | 51,775 |
| 2025-02-26 | 69.800 | 70.000 | 68.700 | 69.700 | 66.867 | 64,452 |
| 2025-02-25 | 70.300 | 70.300 | 69.200 | 69.800 | 66.963 | 17,080 |
| 2025-02-24 | 68.600 | 71.500 | 66.400 | 69.500 | 66.675 | 109,379 |
| 2025-02-21 | 68.300 | 70.500 | 68.000 | 69.900 | 67.059 | 116,457 |
| 2025-02-20 | 73.800 | 73.800 | 68.400 | 68.600 | 65.812 | 186,593 |
| 2025-02-19 | 70.800 | 73.700 | 70.500 | 71.800 | 68.882 | 75,003 |
| 2025-02-18 | 76.000 | 76.000 | 70.500 | 71.400 | 68.498 | 122,335 |
| 2025-02-17 | 72.900 | 76.800 | 72.900 | 74.500 | 71.472 | 290,287 |
| 2025-02-14 | 66.500 | 73.300 | 66.500 | 72.500 | 69.553 | 197,544 |
| 2025-02-13 | 68.300 | 69.600 | 64.800 | 68.300 | 65.524 | 240,950 |
| 2025-02-12 | 71.900 | 71.900 | 66.700 | 67.500 | 64.757 | 235,305 |
| 2025-02-11 | 76.500 | 76.500 | 70.000 | 70.800 | 67.923 | 465,258 |
| 2025-02-10 | 75.700 | 76.300 | 74.100 | 75.300 | 72.240 | 108,968 |
| 2025-02-07 | 73.200 | 77.500 | 72.900 | 75.400 | 72.336 | 220,243 |
| 2025-02-06 | 77.000 | 79.000 | 70.800 | 75.600 | 72.527 | 434,840 |
| 2025-02-05 | 75.000 | 82.500 | 74.100 | 78.100 | 74.926 | 793,037 |
| 2025-02-04 | 68.300 | 72.300 | 66.100 | 72.300 | 69.362 | 895,780 |
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.