Advanced Wireless Semiconductor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	115.00	115.50	110.50	112.00	108.21	7,189,000
2023-11-01	112.00	114.50	111.00	112.50	108.69	17,845,000
2023-10-31	102.50	112.50	101.50	112.50	108.69	14,123,000
2023-10-30	99.500	105.00	99.500	102.50	99.029	8,399,000
2023-10-27	96.400	97.600	95.300	95.800	92.556	1,505,000
2023-10-26	97.800	97.800	95.600	96.000	92.749	1,900,000
2023-10-25	98.600	101.00	98.600	99.800	96.420	1,785,000
2023-10-24	99.000	100.00	96.800	97.500	94.198	1,907,000
2023-10-23	99.600	101.00	98.200	98.800	95.454	1,145,000
2023-10-20	101.50	101.50	97.600	99.000	95.648	2,612,000
2023-10-19	103.50	104.50	101.00	101.50	98.063	1,518,000
2023-10-18	105.00	107.00	103.50	104.50	100.96	1,658,000
2023-10-17	108.00	108.50	104.00	104.50	100.96	1,558,000
2023-10-16	106.00	108.50	105.00	107.50	103.86	1,282,000
2023-10-13	106.50	108.50	106.50	106.50	102.89	1,227,000
2023-10-12	106.00	108.00	105.00	107.50	103.86	1,239,000
2023-10-11	108.00	108.50	104.00	104.50	100.96	2,716,000
2023-10-06	109.50	109.50	107.00	107.50	103.86	2,145,000
2023-10-05	110.00	110.50	106.50	107.50	103.86	5,493,000
2023-10-04	115.00	117.50	108.00	109.00	105.31	16,858,000
2023-10-03	110.00	111.00	108.50	108.50	104.83	1,136,000
2023-10-02	109.00	112.00	109.00	109.50	105.79	1,269,000
2023-09-28	108.50	111.00	107.50	107.50	103.86	1,322,000
2023-09-27	108.00	109.50	106.50	108.00	104.34	1,271,000
2023-09-26	110.50	111.50	108.50	108.50	104.83	1,493,000
2023-09-25	112.50	113.00	110.00	111.00	107.24	1,693,000
2023-09-22	109.50	112.50	108.00	111.50	107.72	1,727,000
2023-09-21	111.50	113.00	109.00	110.50	106.76	3,078,000
2023-09-20	113.00	113.50	110.00	112.50	108.69	3,659,000
2023-09-19	119.00	120.00	112.50	113.50	109.66	7,451,000
2023-09-18	117.00	120.50	117.00	119.00	114.97	3,810,000
2023-09-15	119.00	119.50	116.50	117.00	113.04	3,199,000
2023-09-14	119.00	120.50	116.50	118.00	114.00	4,904,000
2023-09-13	119.50	120.50	117.00	118.00	114.00	5,776,000
2023-09-12	118.50	123.00	115.50	120.50	116.42	11,886,000
2023-09-11	122.00	125.50	116.00	117.50	113.52	16,361,000
2023-09-08	114.50	117.00	113.00	116.50	112.55	5,008,000
2023-09-07	113.50	119.50	113.00	115.00	111.11	12,817,000
2023-09-06	114.50	116.00	111.00	114.00	110.14	11,653,000
2023-09-05	112.00	113.50	110.50	112.00	108.21	16,766,000
2023-09-04	99.000	110.00	98.100	110.00	106.28	17,795,000
2023-09-01	97.800	102.00	97.800	100.00	96.614	7,724,000
2023-08-31	98.200	99.200	96.000	97.000	93.715	4,210,000
2023-08-30	92.700	97.900	92.700	97.700	94.392	7,546,000
2023-08-29	91.500	92.200	90.400	91.700	88.595	1,000,000
2023-08-28	93.400	94.600	90.600	90.600	87.532	1,658,000
2023-08-25	93.600	95.500	92.500	93.200	90.044	1,300,000
2023-08-24	95.700	96.200	93.600	94.400	91.203	2,603,000
2023-08-23	90.500	94.600	90.500	94.600	91.397	3,499,000
2023-08-22	88.400	90.800	88.200	90.400	87.339	1,876,000
2023-08-21	88.300	88.300	86.900	87.500	84.537	818,000
2023-08-18	89.400	90.800	87.200	87.500	84.537	1,266,000
2023-08-17	88.200	90.400	86.900	89.900	86.856	1,541,000
2023-08-16	86.500	89.900	86.500	88.900	85.890	1,577,000
2023-08-15	91.000	91.500	87.500	88.000	85.020	2,113,000
2023-08-14	91.900	92.700	89.500	89.500	86.469	1,656,000
2023-08-11	94.900	94.900	91.800	91.800	88.691	1,452,000
2023-08-10	95.600	95.800	93.400	93.600	90.430	1,809,000
2023-08-09	99.200	100.50	94.900	94.900	91.686	4,677,000
2023-08-08	100.50	100.50	97.600	99.200	95.841	3,260,000

← NewerPage 13 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.