Advanced Wireless & Antenna Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	43.300	43.450	41.850	42.000	42.000	23,125
2026-10-19	43.300	43.400	42.000	43.200	43.200	8,055
2026-10-16	41.800	43.600	41.550	42.900	42.900	14,572
2026-10-15	45.250	45.250	39.900	41.450	41.450	29,496
2026-10-14	45.200	45.300	43.500	45.300	45.300	10,274
2026-10-13	48.000	48.000	43.850	45.200	45.200	34,193
2026-10-12	47.900	48.000	46.050	47.150	47.150	4,419
2026-10-08	48.000	48.000	45.600	47.200	47.200	13,542
2026-10-07	50.500	50.500	46.400	47.800	47.800	39,863
2026-10-06	50.500	50.500	48.250	50.100	50.100	4,335
2026-10-05	49.250	52.000	48.850	50.000	50.000	58,216
2026-10-02	48.200	48.600	46.850	48.600	48.600	37,193
2026-10-01	45.950	47.850	44.600	47.850	47.850	9,869
2026-09-30	44.200	45.950	43.400	45.950	45.950	38,052
2026-09-29	42.000	44.200	42.000	43.650	43.650	22,026
2026-09-24	43.150	44.150	42.250	44.150	44.150	22,919
2026-09-23	43.000	43.150	42.500	43.150	43.150	13
2026-09-22	42.600	42.600	40.650	42.550	42.550	12,206
2026-09-21	43.100	43.100	41.050	42.250	42.250	7,362
2026-09-18	41.900	43.650	41.200	42.800	42.800	6,284
2026-09-17	41.050	42.100	40.400	41.400	41.400	25,550
2026-09-16	39.650	40.750	38.900	40.500	40.500	10,807
2026-09-15	37.900	39.150	37.900	39.000	39.000	46,322
2026-09-14	41.550	41.550	38.000	39.000	39.000	63,308
2026-09-11	42.700	42.700	39.650	41.300	41.300	21,637
2026-09-10	42.650	42.650	41.450	42.650	42.650	25,474
2026-09-09	43.100	43.100	41.850	41.850	41.850	7,960
2026-09-08	44.000	44.000	41.850	42.900	42.900	13,234
2026-09-07	44.100	44.100	43.200	43.750	43.750	1,041
2026-09-04	44.050	44.050	42.300	43.600	43.600	8,035
2026-09-03	43.450	44.050	42.000	44.050	44.050	10,185
2026-09-02	44.000	44.000	42.050	43.500	43.500	6,053
2026-09-01	42.400	44.150	42.000	44.100	44.100	35,037
2026-08-31	44.550	44.550	44.100	44.100	44.100	321
2026-08-28	43.650	44.100	43.000	44.100	44.100	1,227
2026-08-27	43.650	43.650	42.000	42.550	42.550	16,472
2026-08-26	43.650	43.650	42.000	43.500	43.500	6,673
2026-08-25	43.600	43.600	43.100	43.100	43.100	1,111
2026-08-24	43.500	43.500	43.500	43.500	43.500	1,152
2026-08-21	43.500	43.500	41.700	43.400	43.400	2,332
2026-08-20	44.000	44.000	41.800	43.400	43.400	13,380
2026-08-19	44.700	44.700	41.850	43.450	43.450	29,547
2026-08-18	44.700	44.800	44.000	44.400	44.400	26,272
2026-08-17	44.700	44.850	43.200	43.500	43.500	24,561
2026-08-14	46.300	46.300	42.350	44.450	44.450	31,407
2026-08-13	46.600	46.900	44.700	46.150	46.150	3,141
2026-08-12	47.500	47.500	45.000	46.650	46.650	31,450
2026-08-11	47.850	49.200	46.100	46.100	46.100	17,239
2026-08-10	48.400	48.900	45.500	47.400	47.400	12,287
2026-08-07	47.350	49.950	46.500	47.900	47.900	32,032
2026-08-06	47.800	47.800	45.600	46.900	46.900	7,444
2026-08-05	46.800	47.550	46.050	47.050	47.050	21,613
2026-08-04	45.150	47.550	45.150	47.550	47.550	6,225
2026-08-03	45.000	48.250	44.000	46.000	46.000	27,077
2026-07-31	44.700	45.500	43.900	44.400	44.400	26,303
2026-07-30	44.200	44.600	42.600	42.700	42.700	22,407
2026-07-29	46.750	46.750	42.600	43.750	43.750	43,245
2026-07-28	47.300	47.300	44.200	45.000	45.000	69,365
2026-07-27	47.850	47.850	45.550	47.250	47.250	13,305
2026-07-24	48.000	48.000	45.700	47.450	47.450	31,874

Page 1 of 3 · 126 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.