Advanced Wireless Semiconductor Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 143.00 | 143.00 | 137.50 | 137.50 | 132.84 | 3,881,000 |
| 2024-05-03 | 139.00 | 141.00 | 138.00 | 139.00 | 134.29 | 2,859,000 |
| 2024-05-02 | 138.00 | 139.00 | 134.50 | 135.50 | 130.91 | 2,661,000 |
| 2024-04-30 | 138.00 | 142.00 | 137.50 | 138.00 | 133.33 | 4,072,000 |
| 2024-04-29 | 132.00 | 137.50 | 130.00 | 137.00 | 132.36 | 3,459,000 |
| 2024-04-26 | 131.00 | 132.00 | 129.50 | 130.00 | 125.60 | 1,209,000 |
| 2024-04-25 | 131.50 | 131.50 | 129.00 | 129.50 | 125.11 | 1,218,000 |
| 2024-04-24 | 133.00 | 134.50 | 131.00 | 133.00 | 128.50 | 2,133,000 |
| 2024-04-23 | 129.00 | 131.00 | 127.50 | 129.50 | 125.11 | 1,339,000 |
| 2024-04-22 | 131.00 | 131.00 | 125.50 | 126.50 | 122.22 | 2,666,000 |
| 2024-04-19 | 134.50 | 135.00 | 125.50 | 130.50 | 126.08 | 3,793,000 |
| 2024-04-18 | 135.00 | 138.50 | 134.50 | 136.00 | 131.39 | 1,199,000 |
| 2024-04-17 | 133.50 | 138.00 | 133.50 | 137.00 | 132.36 | 2,982,000 |
| 2024-04-16 | 135.50 | 136.00 | 131.00 | 132.00 | 127.53 | 2,853,000 |
| 2024-04-15 | 138.00 | 139.50 | 136.00 | 137.00 | 132.36 | 2,261,000 |
| 2024-04-12 | 142.00 | 144.00 | 139.00 | 139.50 | 134.78 | 2,742,000 |
| 2024-04-11 | 145.00 | 145.00 | 140.50 | 142.00 | 137.19 | 3,622,000 |
| 2024-04-10 | 146.00 | 146.50 | 144.00 | 145.50 | 140.57 | 2,238,000 |
| 2024-04-09 | 147.00 | 147.50 | 145.00 | 145.50 | 140.57 | 2,462,000 |
| 2024-04-08 | 153.00 | 153.00 | 145.50 | 146.00 | 141.06 | 6,636,000 |
| 2024-04-03 | 153.00 | 155.00 | 148.50 | 153.00 | 147.82 | 12,285,000 |
| 2024-04-02 | 146.50 | 150.50 | 145.50 | 150.00 | 144.92 | 3,420,000 |
| 2024-04-01 | 145.00 | 149.50 | 144.50 | 146.00 | 141.06 | 3,471,000 |
| 2024-03-29 | 144.50 | 146.00 | 143.00 | 143.50 | 138.64 | 1,580,000 |
| 2024-03-28 | 148.50 | 149.50 | 143.00 | 143.00 | 138.16 | 4,249,000 |
| 2024-03-27 | 150.00 | 151.50 | 146.50 | 147.50 | 142.51 | 2,305,000 |
| 2024-03-26 | 152.00 | 152.00 | 152.00 | 152.00 | 146.85 | 0 |
| 2024-03-25 | 152.00 | 152.00 | 152.00 | 152.00 | 146.85 | 0 |
| 2024-03-22 | 147.50 | 152.50 | 145.50 | 152.00 | 146.85 | 3,549,000 |
| 2024-03-21 | 150.00 | 151.00 | 144.00 | 146.50 | 141.54 | 6,190,000 |
| 2024-03-20 | 158.00 | 158.00 | 158.00 | 158.00 | 152.65 | 0 |
| 2024-03-19 | 162.00 | 163.50 | 154.00 | 158.00 | 152.65 | 11,923,000 |
| 2024-03-18 | 153.50 | 153.50 | 153.50 | 153.50 | 148.30 | 0 |
| 2024-03-15 | 148.50 | 156.50 | 148.50 | 153.50 | 148.30 | 6,213,000 |
| 2024-03-14 | 154.00 | 154.50 | 147.00 | 148.00 | 142.99 | 4,373,000 |
| 2024-03-13 | 159.00 | 160.00 | 151.00 | 153.50 | 148.30 | 5,593,000 |
| 2024-03-12 | 155.50 | 160.50 | 154.50 | 157.50 | 152.17 | 7,277,000 |
| 2024-03-11 | 147.00 | 160.00 | 146.50 | 154.50 | 149.27 | 7,388,000 |
| 2024-03-08 | 156.50 | 158.00 | 143.50 | 148.00 | 142.99 | 8,819,000 |
| 2024-03-07 | 158.50 | 165.00 | 152.50 | 155.50 | 150.23 | 15,188,000 |
| 2024-03-06 | 153.50 | 158.00 | 150.00 | 156.50 | 151.20 | 8,730,000 |
| 2024-03-05 | 163.00 | 163.50 | 150.50 | 153.00 | 147.82 | 21,214,000 |
| 2024-03-04 | 152.00 | 153.00 | 146.00 | 149.50 | 144.44 | 7,544,000 |
| 2024-03-01 | 141.50 | 151.00 | 141.00 | 149.00 | 143.95 | 12,021,000 |
| 2024-02-29 | 138.00 | 142.00 | 136.50 | 141.50 | 136.71 | 2,999,000 |
| 2024-02-27 | 142.50 | 144.50 | 135.00 | 137.50 | 132.84 | 5,680,000 |
| 2024-02-26 | 143.00 | 143.00 | 138.00 | 141.50 | 136.71 | 4,203,000 |
| 2024-02-23 | 146.00 | 146.50 | 140.50 | 142.00 | 137.19 | 5,925,000 |
| 2024-02-22 | 149.50 | 153.00 | 144.50 | 145.50 | 140.57 | 9,683,000 |
| 2024-02-21 | 147.00 | 153.00 | 145.00 | 147.50 | 142.51 | 19,350,000 |
| 2024-02-20 | 147.00 | 148.00 | 143.00 | 143.50 | 138.64 | 18,002,000 |
| 2024-02-19 | 142.50 | 146.00 | 138.50 | 146.00 | 141.06 | 18,981,000 |
| 2024-02-16 | 131.00 | 133.50 | 128.00 | 133.00 | 128.50 | 5,441,000 |
| 2024-02-15 | 130.00 | 131.50 | 127.50 | 131.00 | 126.56 | 7,446,000 |
| 2024-02-05 | 129.00 | 131.50 | 126.50 | 127.50 | 123.18 | 9,785,000 |
| 2024-02-02 | 125.00 | 129.00 | 123.00 | 123.00 | 118.83 | 5,857,000 |
| 2024-02-01 | 124.00 | 125.50 | 122.00 | 124.50 | 120.28 | 4,431,000 |
| 2024-01-31 | 120.50 | 126.00 | 120.00 | 124.00 | 119.80 | 8,812,000 |
| 2024-01-30 | 117.00 | 121.50 | 116.50 | 121.00 | 116.90 | 4,562,000 |
| 2024-01-29 | 117.00 | 119.50 | 116.50 | 117.00 | 113.04 | 2,496,000 |
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.