Advanced Wireless Semiconductor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	78.400	80.600	78.000	80.400	77.677	1,290,000
2023-05-09	81.000	81.300	78.200	78.800	76.132	2,108,000
2023-05-08	80.900	81.700	80.900	81.000	78.257	1,145,000
2023-05-05	81.200	82.000	80.000	80.100	77.388	2,088,000
2023-05-04	82.000	83.300	81.100	81.200	78.450	1,756,000
2023-05-03	83.600	84.000	81.800	82.100	79.320	1,916,000
2023-05-02	83.100	87.600	83.100	84.300	81.445	3,430,000
2023-04-28	80.800	84.500	80.500	82.800	79.996	3,134,000
2023-04-27	82.000	82.100	79.600	79.600	76.905	2,261,000
2023-04-26	83.000	84.000	81.600	82.000	79.223	1,945,000
2023-04-25	89.000	89.000	83.000	83.000	80.189	2,900,000
2023-04-24	89.000	90.300	88.200	88.300	85.310	941,000
2023-04-21	91.000	93.200	88.800	89.000	85.986	3,791,000
2023-04-20	94.200	94.600	90.600	90.600	87.532	3,186,000
2023-04-19	94.500	95.400	93.300	94.100	90.913	3,981,000
2023-04-18	94.900	95.000	92.700	93.000	89.851	3,629,000
2023-04-17	91.700	94.000	90.900	93.900	90.720	4,137,000
2023-04-14	91.400	92.000	90.100	90.400	87.339	2,003,000
2023-04-13	93.400	93.800	89.900	90.400	87.339	3,094,000
2023-04-12	93.700	94.500	91.600	93.400	90.237	3,402,000
2023-04-11	90.600	95.300	90.600	93.700	90.527	6,676,000
2023-04-10	90.700	91.700	89.900	91.000	87.918	3,108,000
2023-04-07	88.700	92.100	88.100	90.600	87.532	6,077,000
2023-04-06	87.200	89.600	85.700	89.000	85.986	3,782,000
2023-03-31	87.500	87.600	85.100	87.200	84.247	4,271,000
2023-03-30	86.400	88.600	85.600	87.800	84.827	9,594,000
2023-03-29	87.400	90.500	84.600	85.100	82.218	19,120,000
2023-03-28	83.500	84.200	79.300	82.300	79.513	8,017,000
2023-03-27	81.900	83.000	79.800	82.800	79.996	5,685,000
2023-03-24	78.200	81.500	78.200	80.900	78.160	4,637,000
2023-03-23	78.000	79.000	77.800	78.100	75.455	1,172,000
2023-03-22	78.700	78.900	77.300	78.100	75.455	825,000
2023-03-21	78.300	78.500	77.100	78.000	75.359	823,000
2023-03-20	77.000	78.900	76.600	77.300	74.682	1,566,000
2023-03-17	73.600	78.000	72.800	77.000	74.393	3,552,000
2023-03-16	73.600	74.200	71.600	72.100	69.658	1,343,000
2023-03-15	75.000	75.500	74.000	74.000	71.494	987,000
2023-03-14	74.300	75.100	74.000	74.100	71.591	749,000
2023-03-13	75.000	75.500	73.600	75.500	72.943	829,000
2023-03-10	77.500	77.500	75.300	75.300	72.750	1,268,000
2023-03-09	79.700	79.700	77.800	77.800	75.165	816,000
2023-03-08	78.500	79.500	78.000	78.900	76.228	1,119,000
2023-03-07	78.700	79.700	78.400	78.500	75.842	988,000
2023-03-06	77.600	79.500	77.600	79.300	76.615	1,706,000
2023-03-03	76.300	77.500	74.300	77.500	74.876	2,535,000
2023-03-02	77.100	77.500	76.400	76.600	74.006	569,000
2023-03-01	76.700	77.200	76.400	77.100	74.489	682,000
2023-02-24	78.500	78.800	76.500	76.700	74.103	1,549,000
2023-02-23	78.000	78.300	77.400	78.000	75.359	1,258,000
2023-02-22	78.200	78.600	77.400	77.500	74.876	1,532,000
2023-02-21	82.000	83.100	79.200	79.200	76.518	5,271,000
2023-02-20	76.600	81.000	76.600	81.000	78.257	4,365,000
2023-02-17	76.500	78.100	76.400	76.900	74.296	1,311,000
2023-02-16	76.400	77.600	76.400	77.100	74.489	974,000
2023-02-15	76.200	77.600	76.000	76.100	73.523	907,000
2023-02-14	77.100	77.200	76.100	76.200	73.620	788,000
2023-02-13	76.300	77.300	75.500	76.300	73.716	901,000
2023-02-10	75.200	77.300	75.000	76.300	73.716	1,923,000
2023-02-09	77.800	78.500	77.100	77.300	74.682	1,183,000
2023-02-08	78.500	79.500	77.500	78.800	76.132	2,205,000

← NewerPage 15 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.