Advanced Wireless Semiconductor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	99.100	103.00	97.600	100.00	96.614	9,857,000
2023-08-04	93.900	99.500	92.500	99.500	96.131	11,629,000
2023-08-02	92.500	94.000	90.500	90.500	87.435	1,813,000
2023-08-01	92.600	93.100	91.300	92.500	89.368	1,306,000
2023-07-31	93.000	94.800	91.600	92.300	89.174	2,717,000
2023-07-28	91.200	93.400	90.200	91.600	88.498	2,734,000
2023-07-27	90.800	92.500	90.800	91.100	88.015	1,398,000
2023-07-26	95.500	97.000	89.800	90.000	86.952	4,079,000
2023-07-25	96.300	97.200	95.400	95.500	92.266	1,686,000
2023-07-24	100.00	101.50	95.900	95.900	92.653	5,884,000
2023-07-21	98.500	98.700	97.200	97.500	94.198	3,249,000
2023-07-20	97.200	101.00	97.100	100.00	96.614	6,441,000
2023-07-19	97.800	102.00	96.200	96.200	92.942	5,392,000
2023-07-18	97.600	98.300	94.600	96.500	93.232	2,704,000
2023-07-17	99.000	99.000	95.100	96.600	93.329	2,645,000
2023-07-14	99.000	99.200	97.200	97.600	94.295	1,970,000
2023-07-13	101.00	101.50	97.200	97.600	94.295	4,182,000
2023-07-12	104.50	104.50	99.200	99.200	95.841	4,362,000
2023-07-11	100.50	103.00	99.700	103.00	99.512	7,241,000
2023-07-10	97.500	100.50	96.400	99.900	96.517	6,771,000
2023-07-07	101.00	101.50	96.300	96.400	93.136	9,321,000
2023-07-06	93.800	102.50	92.100	101.00	97.580	14,084,000
2023-07-05	95.000	100.00	93.800	93.900	90.720	11,064,000
2023-07-04	90.900	92.800	90.500	92.200	89.078	2,287,000
2023-07-03	90.300	91.500	88.500	91.300	88.208	2,403,000
2023-06-30	90.000	92.000	89.800	90.300	87.242	3,312,000
2023-06-29	87.800	89.000	87.100	88.500	85.503	1,327,000
2023-06-28	86.600	88.300	86.600	88.000	85.020	1,176,000
2023-06-27	86.300	88.800	85.500	86.000	83.088	1,567,000
2023-06-26	87.100	87.900	86.000	86.300	83.378	887,000
2023-06-21	87.900	88.000	87.000	87.100	84.151	1,721,000
2023-06-20	89.500	89.500	88.200	88.500	85.503	769,000
2023-06-19	90.500	90.500	88.600	89.300	86.276	1,115,000
2023-06-16	91.800	91.800	90.000	90.500	87.435	1,584,000
2023-06-15	89.000	93.000	88.900	92.000	88.885	3,568,000
2023-06-14	90.500	90.500	88.500	88.600	85.600	1,637,000
2023-06-13	91.500	91.500	89.900	90.700	87.629	1,493,000
2023-06-12	91.100	91.300	88.700	89.800	86.759	1,297,000
2023-06-09	90.900	91.800	90.000	90.300	87.242	1,868,000
2023-06-08	93.200	94.300	89.700	90.100	87.049	3,889,000
2023-06-07	90.000	95.400	90.000	93.200	90.044	8,092,000
2023-06-06	90.700	90.800	86.800	89.600	86.566	4,188,000
2023-06-05	93.000	93.300	88.300	90.000	86.952	6,388,000
2023-06-02	84.300	88.600	84.300	88.100	85.117	6,372,000
2023-06-01	83.300	85.600	82.500	84.100	81.252	2,350,000
2023-05-31	81.200	84.500	81.200	82.900	80.093	3,285,000
2023-05-30	81.700	81.800	80.200	81.000	78.257	768,000
2023-05-29	82.300	83.600	81.700	81.700	78.933	1,689,000
2023-05-26	81.300	81.800	80.000	81.300	78.547	1,312,000
2023-05-25	81.500	81.800	80.000	80.000	77.291	803,000
2023-05-24	81.000	81.100	80.200	80.700	77.967	731,000
2023-05-23	80.200	82.700	79.800	81.000	78.257	1,899,000
2023-05-22	78.600	80.300	78.500	80.200	77.484	1,355,000
2023-05-19	78.200	78.700	77.500	78.000	75.359	936,000
2023-05-18	77.700	78.800	77.500	78.000	75.359	1,287,000
2023-05-17	77.800	78.000	76.700	77.400	74.779	1,589,000
2023-05-16	77.500	79.800	77.200	77.200	74.586	1,491,000
2023-05-15	78.300	78.400	75.500	76.800	74.199	2,491,000
2023-05-12	78.700	79.500	78.400	79.300	76.615	645,000
2023-05-11	80.100	80.700	78.500	78.700	76.035	1,183,000

← NewerPage 14 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.