Advanced Wireless Semiconductor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	78.500	79.500	77.500	78.800	76.132	2,205,000
2023-02-07	76.500	77.500	76.500	77.300	74.682	936,000
2023-02-06	75.600	77.700	75.000	76.700	74.103	1,886,000
2023-02-03	77.600	78.100	75.600	75.600	73.040	2,435,000
2023-02-02	78.200	79.500	77.600	78.400	75.745	1,784,000
2023-02-01	79.500	80.200	77.700	77.900	75.262	2,826,000
2023-01-31	79.200	79.900	77.600	79.500	76.808	2,862,000
2023-01-30	77.000	80.300	75.200	79.900	77.194	8,253,000
2023-01-17	69.900	74.200	69.900	74.200	71.687	5,309,000
2023-01-16	70.900	71.600	69.900	69.900	67.533	1,818,000
2023-01-13	73.300	73.400	70.400	70.500	68.113	1,777,000
2023-01-12	74.800	74.800	72.500	72.500	70.045	1,373,000
2023-01-11	74.500	74.900	73.800	74.100	71.591	1,504,000
2023-01-10	75.200	75.200	73.600	74.200	71.687	3,354,000
2023-01-09	73.600	77.400	73.000	75.200	72.654	8,706,000
2023-01-06	71.200	73.800	71.000	73.100	70.625	1,955,000
2023-01-05	72.000	74.800	71.100	71.900	69.465	4,025,000
2023-01-04	69.100	71.900	68.600	70.800	68.403	1,618,000
2023-01-03	68.300	69.400	68.200	69.100	66.760	641,000
2022-12-30	70.000	70.100	68.000	68.100	65.794	1,054,000
2022-12-29	66.100	69.300	65.900	69.100	66.760	1,022,000
2022-12-28	67.700	68.400	66.700	66.900	64.635	696,000
2022-12-27	67.500	69.500	67.500	68.200	65.891	859,000
2022-12-26	67.700	68.100	67.000	67.000	64.731	340,000
2022-12-23	66.300	68.200	65.600	67.700	65.407	613,000
2022-12-22	67.600	68.300	66.700	67.000	64.731	735,000
2022-12-21	67.300	68.200	66.500	66.600	64.345	1,277,000
2022-12-20	71.100	72.000	67.100	67.100	64.828	1,595,000
2022-12-19	70.900	72.300	70.200	71.200	68.789	777,000
2022-12-16	70.300	71.600	70.000	71.400	68.982	900,000
2022-12-15	73.300	73.300	71.500	71.900	69.465	1,490,000
2022-12-14	71.700	73.700	71.300	73.500	71.011	1,234,000
2022-12-13	71.300	72.000	71.000	71.100	68.692	945,000
2022-12-12	69.500	71.400	69.000	70.900	68.499	1,137,000
2022-12-09	71.700	71.800	69.800	69.800	67.436	1,192,000
2022-12-08	70.600	71.400	70.400	70.600	68.209	1,107,000
2022-12-07	73.000	74.100	71.100	71.500	69.079	1,651,000
2022-12-06	74.500	75.200	73.000	73.200	70.721	1,643,000
2022-12-05	76.600	77.400	74.100	74.500	71.977	2,867,000
2022-12-02	75.700	76.600	75.400	76.100	73.523	1,831,000
2022-12-01	76.900	77.600	75.400	75.400	72.847	2,741,000
2022-11-30	76.200	77.500	75.400	75.400	72.847	2,088,000
2022-11-29	78.600	78.700	75.200	76.400	73.813	3,191,000
2022-11-28	79.300	80.300	77.800	78.800	76.132	2,733,000
2022-11-25	80.700	81.400	78.500	79.300	76.615	6,821,000
2022-11-24	76.700	82.500	76.100	81.500	78.740	17,803,000
2022-11-23	71.200	75.500	70.200	75.500	72.943	6,972,000
2022-11-22	68.200	69.300	67.500	68.700	66.374	1,060,000
2022-11-21	68.800	70.100	67.600	67.600	65.311	686,000
2022-11-18	70.500	71.400	68.600	68.800	66.470	1,362,000
2022-11-17	68.600	70.800	68.200	70.500	68.113	1,596,000
2022-11-16	68.400	68.600	67.000	68.600	66.277	1,086,000
2022-11-15	67.600	68.900	66.700	68.500	66.180	1,778,000
2022-11-14	65.900	67.400	65.600	67.200	64.924	1,461,000
2022-11-11	70.000	70.800	65.200	65.800	63.572	4,693,000
2022-11-10	64.200	67.300	63.900	66.900	64.635	2,780,000
2022-11-09	63.500	65.000	63.500	64.500	62.316	1,584,000
2022-11-08	63.800	65.400	62.200	62.700	60.577	1,636,000
2022-11-07	64.700	64.700	63.100	63.600	61.446	1,248,000
2022-11-04	63.000	64.000	62.200	63.500	61.350	999,000

← NewerPage 16 of 21 · 1,221 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.