Advanced Wireless Semiconductor Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 109.00 | 111.00 | 108.00 | 111.00 | 107.24 | 1,581,000 |
| 2024-07-31 | 106.50 | 110.00 | 105.00 | 107.00 | 103.38 | 2,693,000 |
| 2024-07-30 | 110.50 | 111.50 | 106.50 | 111.50 | 107.72 | 3,016,000 |
| 2024-07-29 | 117.00 | 117.50 | 110.50 | 110.50 | 106.76 | 2,438,000 |
| 2024-07-26 | 112.50 | 116.50 | 112.50 | 114.50 | 110.62 | 1,780,000 |
| 2024-07-23 | 121.00 | 121.50 | 118.50 | 119.00 | 114.97 | 1,861,000 |
| 2024-07-22 | 125.00 | 125.50 | 116.50 | 118.50 | 114.49 | 3,215,000 |
| 2024-07-19 | 127.50 | 129.50 | 125.00 | 125.00 | 120.77 | 2,634,000 |
| 2024-07-18 | 132.50 | 132.50 | 128.00 | 129.50 | 125.11 | 4,255,000 |
| 2024-07-17 | 136.00 | 138.00 | 134.50 | 135.50 | 130.91 | 2,011,000 |
| 2024-07-16 | 137.50 | 139.50 | 135.50 | 135.50 | 130.91 | 2,150,000 |
| 2024-07-15 | 137.00 | 138.50 | 135.50 | 136.50 | 131.88 | 1,874,000 |
| 2024-07-12 | 138.00 | 138.00 | 135.00 | 135.50 | 130.91 | 3,431,000 |
| 2024-07-11 | 141.00 | 141.50 | 137.50 | 138.00 | 133.33 | 2,730,000 |
| 2024-07-10 | 135.00 | 141.50 | 133.00 | 140.50 | 135.74 | 4,256,000 |
| 2024-07-09 | 138.50 | 140.50 | 134.00 | 134.50 | 129.95 | 4,297,000 |
| 2024-07-08 | 142.50 | 143.00 | 136.50 | 138.50 | 133.81 | 5,333,000 |
| 2024-07-05 | 138.50 | 144.00 | 138.50 | 142.50 | 137.67 | 5,205,000 |
| 2024-07-04 | 142.00 | 143.50 | 138.50 | 138.50 | 133.81 | 4,266,000 |
| 2024-07-03 | 143.00 | 146.00 | 140.50 | 140.50 | 135.74 | 11,372,000 |
| 2024-07-02 | 138.50 | 141.00 | 138.00 | 140.50 | 135.74 | 2,928,000 |
| 2024-07-01 | 141.00 | 142.50 | 138.00 | 139.00 | 134.29 | 4,735,000 |
| 2024-06-28 | 140.00 | 142.00 | 137.00 | 139.50 | 134.78 | 8,367,000 |
| 2024-06-27 | 134.00 | 136.00 | 132.50 | 133.00 | 128.50 | 2,037,000 |
| 2024-06-26 | 137.00 | 139.00 | 133.50 | 134.00 | 129.46 | 2,342,000 |
| 2024-06-25 | 136.00 | 136.50 | 133.50 | 135.50 | 130.91 | 2,712,000 |
| 2024-06-24 | 141.50 | 142.50 | 137.00 | 137.00 | 132.36 | 3,005,000 |
| 2024-06-21 | 137.50 | 144.00 | 137.00 | 141.50 | 136.71 | 4,734,000 |
| 2024-06-20 | 137.50 | 140.50 | 136.00 | 140.50 | 135.74 | 3,421,000 |
| 2024-06-19 | 140.50 | 142.50 | 134.50 | 136.00 | 131.39 | 7,436,000 |
| 2024-06-18 | 139.50 | 140.50 | 136.50 | 138.00 | 133.33 | 5,234,000 |
| 2024-06-17 | 130.00 | 139.50 | 129.50 | 137.50 | 132.84 | 7,911,000 |
| 2024-06-14 | 131.50 | 133.00 | 129.50 | 130.00 | 125.60 | 4,124,000 |
| 2024-06-13 | 124.50 | 133.00 | 124.00 | 131.00 | 126.56 | 10,800,000 |
| 2024-06-12 | 125.00 | 125.00 | 122.00 | 122.50 | 118.35 | 1,210,000 |
| 2024-06-11 | 123.50 | 124.00 | 122.00 | 123.00 | 118.83 | 991,000 |
| 2024-06-07 | 124.50 | 124.50 | 121.00 | 122.50 | 118.35 | 2,575,000 |
| 2024-06-06 | 127.50 | 128.00 | 124.00 | 124.00 | 119.80 | 2,092,000 |
| 2024-06-05 | 130.00 | 131.50 | 125.50 | 126.00 | 121.73 | 3,760,000 |
| 2024-06-04 | 127.00 | 133.50 | 126.50 | 129.50 | 125.11 | 5,036,000 |
| 2024-06-03 | 127.00 | 127.00 | 124.00 | 125.50 | 121.25 | 1,946,000 |
| 2024-05-31 | 127.50 | 129.00 | 125.50 | 125.50 | 121.25 | 1,289,000 |
| 2024-05-30 | 130.00 | 130.00 | 127.00 | 127.00 | 122.70 | 1,768,000 |
| 2024-05-29 | 133.50 | 133.50 | 131.00 | 131.00 | 126.56 | 1,131,000 |
| 2024-05-28 | 132.00 | 134.00 | 131.50 | 132.00 | 127.53 | 1,388,000 |
| 2024-05-27 | 131.50 | 132.00 | 130.50 | 131.00 | 126.56 | 795,000 |
| 2024-05-24 | 128.50 | 130.50 | 128.00 | 130.00 | 125.60 | 871,000 |
| 2024-05-23 | 132.50 | 132.50 | 130.00 | 130.00 | 125.60 | 1,121,000 |
| 2024-05-22 | 129.50 | 133.50 | 129.00 | 132.50 | 128.01 | 2,093,000 |
| 2024-05-21 | 130.50 | 130.50 | 128.00 | 128.50 | 124.15 | 847,000 |
| 2024-05-20 | 129.00 | 130.50 | 127.50 | 130.00 | 125.60 | 1,345,000 |
| 2024-05-17 | 130.00 | 130.00 | 128.00 | 128.50 | 124.15 | 1,146,000 |
| 2024-05-16 | 130.00 | 131.00 | 129.00 | 130.00 | 125.60 | 1,618,000 |
| 2024-05-15 | 129.50 | 131.00 | 127.50 | 128.50 | 124.15 | 1,661,000 |
| 2024-05-14 | 128.50 | 129.50 | 127.50 | 129.00 | 124.63 | 1,105,000 |
| 2024-05-13 | 129.00 | 131.00 | 127.50 | 128.00 | 123.67 | 1,794,000 |
| 2024-05-10 | 137.00 | 137.50 | 129.00 | 129.00 | 124.63 | 4,922,000 |
| 2024-05-09 | 140.50 | 140.50 | 136.00 | 136.00 | 131.39 | 2,373,000 |
| 2024-05-08 | 139.00 | 142.00 | 138.50 | 141.00 | 136.23 | 2,431,000 |
| 2024-05-07 | 138.50 | 141.00 | 136.50 | 138.00 | 133.33 | 2,547,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 1.6800 TWD |
| 2025-08-27 | 1.1900 TWD |
| 2024-08-27 | 1.0000 TWD |
| 2022-07-06 | 2.8000 TWD |
| 2021-07-16 | 2.8000 TWD |
| 2020-06-30 | 1.7000 TWD |
| 2019-06-25 | 1.4813 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.