Advanced Wireless & Antenna Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 68.300 | 72.300 | 66.100 | 72.300 | 69.362 | 895,780 |
| 2025-02-03 | 65.000 | 67.800 | 63.800 | 67.000 | 64.277 | 162,256 |
| 2025-01-22 | 63.500 | 66.100 | 62.300 | 65.300 | 62.646 | 103,369 |
| 2025-01-21 | 64.200 | 64.200 | 62.200 | 63.200 | 60.631 | 52,611 |
| 2025-01-20 | 64.100 | 65.800 | 63.300 | 64.100 | 61.495 | 107,275 |
| 2025-01-17 | 68.300 | 68.300 | 61.700 | 64.000 | 61.399 | 335,781 |
| 2025-01-16 | 66.000 | 69.500 | 65.500 | 67.700 | 64.949 | 665,507 |
| 2025-01-15 | 62.000 | 64.600 | 62.000 | 64.400 | 61.783 | 194,320 |
| 2025-01-14 | 61.800 | 63.900 | 61.200 | 62.000 | 59.480 | 67,374 |
| 2025-01-13 | 64.000 | 65.300 | 61.100 | 63.200 | 60.631 | 235,453 |
| 2025-01-10 | 61.000 | 65.200 | 60.000 | 63.500 | 60.919 | 204,622 |
| 2025-01-09 | 59.800 | 60.700 | 59.000 | 60.700 | 58.233 | 43,695 |
| 2025-01-08 | 58.900 | 59.700 | 58.300 | 59.200 | 56.794 | 74,385 |
| 2025-01-07 | 61.200 | 61.200 | 58.800 | 59.000 | 56.602 | 81,897 |
| 2025-01-06 | 61.500 | 62.000 | 60.000 | 61.200 | 58.713 | 90,926 |
| 2025-01-03 | 57.800 | 61.900 | 57.800 | 60.400 | 57.945 | 61,547 |
| 2025-01-02 | 58.900 | 59.100 | 58.000 | 58.300 | 55.931 | 36,141 |
| 2024-12-31 | 59.100 | 59.900 | 57.900 | 59.300 | 56.890 | 23,231 |
| 2024-12-30 | 58.800 | 60.200 | 58.500 | 60.000 | 57.561 | 17,610 |
| 2024-12-27 | 61.900 | 61.900 | 58.900 | 59.200 | 56.794 | 59,110 |
| 2024-12-26 | 59.400 | 63.100 | 58.600 | 61.000 | 58.521 | 129,943 |
| 2024-12-25 | 57.500 | 59.900 | 57.000 | 59.100 | 56.698 | 79,581 |
| 2024-12-24 | 56.000 | 56.500 | 55.500 | 55.800 | 53.532 | 23,186 |
| 2024-12-23 | 55.800 | 56.500 | 54.800 | 55.500 | 53.244 | 168,789 |
| 2024-12-20 | 55.800 | 57.300 | 55.800 | 56.400 | 54.108 | 28,840 |
| 2024-12-19 | 58.500 | 58.600 | 56.000 | 56.600 | 54.300 | 80,230 |
| 2024-12-18 | 57.000 | 60.600 | 57.000 | 59.800 | 57.370 | 82,030 |
| 2024-12-17 | 59.200 | 59.200 | 57.000 | 57.600 | 55.259 | 83,634 |
| 2024-12-16 | 63.000 | 63.000 | 58.300 | 58.300 | 55.931 | 217,007 |
| 2024-12-13 | 65.200 | 65.200 | 60.600 | 61.400 | 58.905 | 240,472 |
| 2024-12-12 | 66.300 | 68.900 | 63.000 | 64.000 | 61.399 | 569,637 |
| 2024-12-11 | 58.500 | 67.000 | 58.500 | 63.500 | 60.919 | 793,875 |
| 2024-12-10 | 59.000 | 59.000 | 56.800 | 57.300 | 54.971 | 96,298 |
| 2024-12-09 | 56.800 | 58.300 | 56.800 | 57.900 | 55.547 | 63,880 |
| 2024-12-06 | 55.100 | 57.500 | 55.100 | 56.300 | 54.012 | 55,579 |
| 2024-12-05 | 57.000 | 57.000 | 55.300 | 55.400 | 53.148 | 32,877 |
| 2024-12-04 | 58.800 | 58.800 | 55.800 | 56.600 | 54.300 | 49,135 |
| 2024-12-03 | 56.800 | 59.000 | 54.500 | 57.700 | 55.355 | 92,673 |
| 2024-12-02 | 55.900 | 58.100 | 54.900 | 55.400 | 53.148 | 72,864 |
| 2024-11-29 | 55.300 | 55.300 | 54.000 | 55.000 | 52.765 | 13,411 |
| 2024-11-28 | 56.800 | 56.800 | 54.000 | 54.000 | 51.805 | 10,218 |
| 2024-11-27 | 57.000 | 57.200 | 55.000 | 55.900 | 53.628 | 20,334 |
| 2024-11-26 | 58.800 | 58.800 | 56.100 | 58.200 | 55.835 | 11,072 |
| 2024-11-25 | 56.100 | 58.800 | 56.000 | 57.500 | 55.163 | 80,090 |
| 2024-11-22 | 55.200 | 56.500 | 53.300 | 56.500 | 54.204 | 36,913 |
| 2024-11-21 | 52.900 | 55.200 | 52.900 | 55.200 | 52.957 | 51,141 |
| 2024-11-20 | 53.200 | 54.400 | 52.800 | 53.400 | 51.230 | 16,468 |
| 2024-11-19 | 53.700 | 53.800 | 52.800 | 53.800 | 51.613 | 16,555 |
| 2024-11-18 | 52.400 | 54.900 | 52.400 | 53.500 | 51.326 | 19,543 |
| 2024-11-15 | 52.100 | 53.700 | 52.100 | 53.700 | 51.518 | 31,591 |
| 2024-11-14 | 54.000 | 56.400 | 52.300 | 52.800 | 50.654 | 42,654 |
| 2024-11-13 | 55.000 | 55.200 | 52.500 | 54.200 | 51.997 | 102,124 |
| 2024-11-12 | 58.500 | 58.500 | 54.000 | 54.000 | 51.805 | 301,349 |
| 2024-11-11 | 59.000 | 61.200 | 58.000 | 59.500 | 57.082 | 119,565 |
| 2024-11-08 | 62.100 | 62.100 | 59.700 | 60.100 | 57.657 | 88,345 |
| 2024-11-07 | 61.900 | 62.500 | 60.800 | 62.200 | 59.672 | 99,231 |
| 2024-11-06 | 62.000 | 62.000 | 60.700 | 61.400 | 58.905 | 34,053 |
| 2024-11-05 | 61.900 | 61.900 | 61.100 | 61.300 | 58.809 | 10,211 |
| 2024-11-04 | 61.900 | 61.900 | 60.800 | 61.200 | 58.713 | 29,095 |
| 2024-11-01 | 62.000 | 62.800 | 59.000 | 61.700 | 59.192 | 133,158 |
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.