Advanced Wireless & Antenna Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 60.900 | 61.900 | 60.000 | 60.800 | 58.329 | 31,346 |
| 2024-10-29 | 59.700 | 62.000 | 59.700 | 61.000 | 58.521 | 36,503 |
| 2024-10-28 | 62.000 | 62.000 | 60.200 | 61.100 | 58.617 | 28,411 |
| 2024-10-25 | 61.900 | 62.200 | 59.800 | 61.800 | 59.288 | 39,738 |
| 2024-10-24 | 62.700 | 63.400 | 59.800 | 60.900 | 58.425 | 97,551 |
| 2024-10-23 | 63.800 | 63.800 | 61.400 | 63.200 | 60.631 | 5,286 |
| 2024-10-22 | 65.000 | 65.000 | 61.200 | 63.000 | 60.440 | 106,683 |
| 2024-10-21 | 62.400 | 67.200 | 62.400 | 63.700 | 61.111 | 217,064 |
| 2024-10-18 | 60.000 | 63.100 | 59.800 | 62.000 | 59.480 | 158,837 |
| 2024-10-17 | 59.300 | 61.300 | 59.300 | 60.000 | 57.561 | 50,058 |
| 2024-10-16 | 62.000 | 62.000 | 58.400 | 60.200 | 57.753 | 114,687 |
| 2024-10-15 | 63.000 | 63.000 | 60.600 | 61.500 | 59.001 | 116,999 |
| 2024-10-14 | 60.500 | 62.200 | 59.200 | 60.800 | 58.329 | 207,076 |
| 2024-10-11 | 57.800 | 62.000 | 57.800 | 59.700 | 57.274 | 130,030 |
| 2024-10-09 | 58.400 | 58.400 | 56.000 | 57.100 | 54.779 | 76,548 |
| 2024-10-08 | 54.300 | 59.400 | 53.900 | 57.300 | 54.971 | 163,434 |
| 2024-10-07 | 54.200 | 54.800 | 53.400 | 54.100 | 51.901 | 79,138 |
| 2024-10-04 | 55.300 | 57.300 | 53.800 | 54.300 | 52.093 | 32,199 |
| 2024-10-01 | 57.300 | 57.300 | 55.800 | 56.200 | 53.916 | 39,366 |
| 2024-09-30 | 57.500 | 57.500 | 55.400 | 55.900 | 53.628 | 56,233 |
| 2024-09-27 | 58.500 | 58.500 | 55.800 | 57.000 | 54.683 | 33,392 |
| 2024-09-26 | 58.500 | 58.500 | 56.300 | 57.100 | 54.779 | 94,355 |
| 2024-09-25 | 57.100 | 59.200 | 57.100 | 58.500 | 56.122 | 43,549 |
| 2024-09-24 | 57.600 | 59.000 | 57.000 | 57.700 | 55.355 | 53,105 |
| 2024-09-23 | 60.900 | 60.900 | 57.800 | 58.200 | 55.835 | 102,269 |
| 2024-09-20 | 59.200 | 60.900 | 57.700 | 58.700 | 56.314 | 73,798 |
| 2024-09-19 | 58.200 | 59.900 | 58.100 | 59.100 | 56.698 | 5,073 |
| 2024-09-18 | 61.000 | 61.000 | 59.200 | 59.500 | 57.082 | 28,803 |
| 2024-09-16 | 60.800 | 61.200 | 58.000 | 61.100 | 58.617 | 70,898 |
| 2024-09-13 | 61.200 | 61.800 | 59.300 | 59.700 | 57.274 | 40,782 |
| 2024-09-12 | 61.300 | 61.700 | 58.400 | 60.300 | 57.849 | 107,924 |
| 2024-09-11 | 56.500 | 62.000 | 56.500 | 60.100 | 57.657 | 142,884 |
| 2024-09-10 | 58.000 | 60.800 | 55.500 | 56.500 | 54.204 | 185,925 |
| 2024-09-09 | 59.800 | 61.000 | 58.600 | 59.500 | 57.082 | 86,621 |
| 2024-09-06 | 62.000 | 62.300 | 59.800 | 61.200 | 58.713 | 51,569 |
| 2024-09-05 | 62.500 | 62.500 | 61.100 | 61.600 | 59.096 | 46,787 |
| 2024-09-04 | 62.000 | 62.900 | 59.300 | 61.000 | 58.521 | 186,362 |
| 2024-09-03 | 61.000 | 64.600 | 61.000 | 62.400 | 59.864 | 280,673 |
| 2024-09-02 | 62.200 | 63.000 | 59.200 | 61.100 | 58.617 | 172,454 |
| 2024-08-30 | 63.100 | 65.700 | 61.500 | 62.500 | 59.960 | 202,959 |
| 2024-08-29 | 58.900 | 63.200 | 58.000 | 63.000 | 60.440 | 269,745 |
| 2024-08-28 | 53.900 | 60.100 | 53.900 | 60.100 | 57.657 | 238,893 |
| 2024-08-27 | 53.400 | 54.200 | 53.000 | 53.700 | 51.518 | 48,851 |
| 2024-08-26 | 49.300 | 54.700 | 49.300 | 53.400 | 51.230 | 222,481 |
| 2024-08-23 | 50.000 | 50.200 | 48.800 | 49.950 | 47.920 | 42,869 |
| 2024-08-22 | 47.500 | 50.900 | 47.500 | 49.750 | 47.728 | 53,193 |
| 2024-08-21 | 49.400 | 50.000 | 46.850 | 48.950 | 46.961 | 66,836 |
| 2024-08-20 | 50.900 | 50.900 | 46.500 | 48.850 | 46.865 | 104,404 |
| 2024-08-19 | 50.600 | 52.000 | 48.500 | 50.800 | 48.735 | 152,330 |
| 2024-08-16 | 48.000 | 54.600 | 47.200 | 52.300 | 50.174 | 343,372 |
| 2024-08-15 | 48.400 | 50.400 | 46.850 | 47.300 | 45.378 | 345,123 |
| 2024-08-14 | 44.450 | 48.350 | 44.300 | 48.350 | 46.385 | 354,872 |
| 2024-08-13 | 46.200 | 46.200 | 43.650 | 44.250 | 42.452 | 117,762 |
| 2024-08-12 | 43.000 | 46.400 | 43.000 | 45.000 | 43.171 | 243,901 |
| 2024-08-09 | 41.400 | 43.950 | 40.800 | 42.000 | 40.293 | 194,506 |
| 2024-08-08 | 37.900 | 45.500 | 37.500 | 43.100 | 41.348 | 375,319 |
| 2024-08-07 | 35.750 | 37.950 | 35.750 | 37.150 | 35.640 | 175,561 |
| 2024-08-06 | 34.000 | 34.650 | 33.400 | 34.450 | 33.050 | 61,428 |
| 2024-08-05 | 34.800 | 34.950 | 33.000 | 33.500 | 32.139 | 122,663 |
| 2024-08-02 | 36.300 | 37.100 | 35.300 | 35.900 | 34.441 | 76,151 |
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.