Advanced Wireless Semiconductor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	114.50	118.00	114.50	117.00	113.04	1,986,000
2024-01-25	121.50	121.50	115.00	115.50	111.59	3,063,000
2024-01-24	118.00	119.00	117.00	118.00	114.00	2,464,000
2024-01-23	119.00	119.00	116.50	117.00	113.04	2,082,000
2024-01-22	115.50	119.00	115.50	118.50	114.49	3,827,000
2024-01-19	114.50	116.50	112.00	115.00	111.11	4,689,000
2024-01-18	117.50	118.00	112.00	113.00	109.17	3,643,000
2024-01-17	117.00	120.00	116.00	116.50	112.55	4,049,000
2024-01-16	115.50	117.00	114.00	116.50	112.55	2,691,000
2024-01-15	114.00	116.50	113.50	116.50	112.55	2,072,539
2024-01-12	115.00	115.50	113.00	113.50	109.66	3,250,000
2024-01-11	116.00	116.50	114.00	114.50	110.62	3,509,000
2024-01-10	116.00	116.50	115.00	115.50	111.59	2,618,000
2024-01-09	119.00	119.50	116.50	117.00	113.04	2,829,000
2024-01-08	120.50	121.00	117.00	117.00	113.04	4,217,000
2024-01-05	119.00	121.00	116.00	117.00	113.04	7,843,000
2024-01-04	123.50	127.00	116.50	118.50	114.49	17,286,000
2024-01-03	127.00	127.00	120.00	120.00	115.94	7,469,000
2024-01-02	130.00	132.00	128.50	129.00	124.63	2,515,000
2023-12-29	129.00	132.50	129.00	131.00	126.56	3,753,000
2023-12-28	132.50	132.50	128.00	128.00	123.67	3,457,000
2023-12-27	130.00	133.00	129.00	132.00	127.53	3,102,000
2023-12-26	131.50	132.00	128.50	130.00	125.60	5,800,000
2023-12-25	125.50	132.50	124.50	129.50	125.11	7,696,000
2023-12-22	119.50	125.50	119.00	123.50	119.32	5,803,000
2023-12-21	120.00	121.00	119.00	119.00	114.97	3,190,000
2023-12-20	120.00	123.50	119.50	122.00	117.87	7,668,000
2023-12-19	129.50	129.50	122.00	122.50	118.35	8,062,000
2023-12-18	134.50	134.50	127.50	129.50	125.11	5,396,000
2023-12-15	135.00	137.00	134.00	134.50	129.95	2,229,000
2023-12-14	138.00	138.50	134.00	134.00	129.46	3,957,000
2023-12-13	138.00	140.00	135.50	136.00	131.39	3,589,000
2023-12-12	142.50	143.50	137.00	138.00	133.33	7,227,000
2023-12-11	141.50	142.00	138.50	140.50	135.74	3,769,000
2023-12-08	140.00	143.00	139.00	139.00	134.29	4,749,000
2023-12-07	142.50	144.00	137.50	137.50	132.84	8,892,000
2023-12-06	139.00	143.00	136.50	142.00	137.19	10,977,000
2023-12-05	140.00	143.00	133.00	139.00	134.29	21,009,000
2023-12-04	141.00	142.50	136.00	139.50	134.78	10,041,000
2023-12-01	139.00	140.50	135.00	137.50	132.84	11,958,000
2023-11-30	131.50	143.00	131.50	139.00	134.29	28,074,000
2023-11-29	127.50	132.00	127.00	130.50	126.08	9,366,000
2023-11-28	125.50	128.50	123.00	127.50	123.18	13,112,000
2023-11-27	148.00	148.00	125.50	125.50	121.25	32,971,000
2023-11-24	126.50	139.00	126.00	139.00	134.29	15,404,000
2023-11-23	124.50	130.00	123.50	126.50	122.22	14,270,000
2023-11-22	123.00	123.50	121.00	122.50	118.35	3,644,000
2023-11-21	124.00	124.50	121.50	124.00	119.80	4,956,000
2023-11-20	127.00	127.00	122.00	123.00	118.83	7,491,000
2023-11-17	130.50	131.00	127.00	127.00	122.70	2,913,000
2023-11-16	131.00	131.00	127.00	129.50	125.11	3,814,000
2023-11-15	132.50	133.00	128.50	129.00	124.63	4,485,000
2023-11-14	132.00	132.50	127.50	131.00	126.56	5,225,000
2023-11-13	134.00	134.00	128.50	131.00	126.56	7,737,000
2023-11-10	129.00	132.50	127.00	132.00	127.53	16,132,000
2023-11-09	122.50	130.00	121.00	129.50	125.11	15,601,000
2023-11-08	120.50	123.50	119.00	123.00	118.83	10,612,000
2023-11-07	117.00	124.00	116.50	120.00	115.94	19,158,000
2023-11-06	115.00	119.50	113.50	116.50	112.55	11,642,000
2023-11-03	114.50	116.50	110.50	112.00	108.21	12,492,000

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.