Advanced Wireless Semiconductor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	61.500	63.900	61.000	63.400	61.253	1,458,000
2022-11-02	62.500	64.000	62.300	63.300	61.156	1,488,000
2022-11-01	61.800	63.200	61.000	63.100	60.963	3,496,000
2022-10-31	57.200	61.800	56.600	61.800	59.707	3,481,000
2022-10-28	58.800	58.900	55.200	56.200	54.297	3,477,000
2022-10-27	58.500	60.500	58.500	60.300	58.258	1,273,000
2022-10-26	58.500	58.900	57.100	58.200	56.229	1,387,000
2022-10-25	60.500	61.500	57.900	58.000	56.036	1,718,000
2022-10-24	59.900	61.500	59.900	60.000	57.968	977,000
2022-10-21	61.000	61.700	58.700	58.700	56.712	901,000
2022-10-20	60.000	61.700	59.100	61.000	58.934	1,231,000
2022-10-19	60.600	62.200	60.300	60.600	58.548	1,024,000
2022-10-18	61.700	61.700	59.900	60.600	58.548	1,341,000
2022-10-17	56.500	60.900	56.300	60.500	58.451	1,726,000
2022-10-14	57.000	59.300	56.200	58.700	56.712	1,639,000
2022-10-13	58.700	59.300	55.200	55.200	53.331	1,578,000
2022-10-12	59.600	60.800	58.700	58.800	56.809	1,119,000
2022-10-11	60.500	60.500	58.600	59.600	57.582	1,134,000
2022-10-07	63.000	63.500	62.400	62.500	60.384	630,000
2022-10-06	64.900	64.900	62.300	63.700	61.543	1,876,000
2022-10-05	62.100	66.800	61.800	65.000	62.799	3,836,000
2022-10-04	61.700	62.000	60.600	61.400	59.321	1,049,000
2022-10-03	59.700	61.900	59.600	59.900	57.872	1,122,000
2022-09-30	58.300	61.400	57.300	60.900	58.838	1,435,000
2022-09-29	60.200	61.000	58.700	60.200	58.161	1,404,000
2022-09-28	63.500	64.000	59.500	59.700	57.678	1,547,000
2022-09-27	66.200	66.300	62.800	63.500	61.350	1,957,000
2022-09-26	68.800	69.300	65.500	66.100	63.862	1,393,000
2022-09-23	71.300	71.900	70.200	70.200	67.823	864,000
2022-09-22	70.500	71.500	68.200	71.500	69.079	1,200,000
2022-09-21	72.800	73.000	71.300	71.400	68.982	759,000
2022-09-20	73.100	73.600	72.200	72.800	70.335	572,000
2022-09-19	74.500	74.500	72.500	72.600	70.142	758,000
2022-09-16	76.000	76.600	74.500	74.500	71.977	676,000
2022-09-15	75.800	77.500	75.500	76.500	73.909	599,000
2022-09-14	74.700	75.700	74.200	75.600	73.040	652,000
2022-09-13	77.800	79.700	76.200	76.200	73.620	925,000
2022-09-12	76.400	77.900	76.000	77.100	74.489	1,024,000
2022-09-08	75.600	75.600	74.600	75.000	72.460	626,000
2022-09-07	75.000	75.300	73.400	74.100	71.591	1,033,000
2022-09-06	78.100	78.700	75.100	75.500	72.943	1,477,000
2022-09-05	79.000	79.700	77.000	78.000	75.359	1,790,000
2022-09-02	80.300	80.800	78.600	80.500	77.774	1,885,000
2022-09-01	81.900	83.500	79.700	80.800	78.064	4,489,000
2022-08-31	76.000	83.600	75.700	82.000	79.223	7,282,000
2022-08-30	75.500	76.300	74.900	76.200	73.620	448,000
2022-08-29	74.500	75.400	74.200	74.900	72.364	937,000
2022-08-26	77.300	78.800	77.200	77.600	74.972	936,000
2022-08-25	76.700	78.200	76.000	77.000	74.393	1,600,000
2022-08-24	80.000	81.400	77.100	77.200	74.586	4,906,000
2022-08-23	75.600	82.700	75.600	82.000	79.223	6,111,000
2022-08-22	75.800	76.300	75.400	75.900	73.330	345,000
2022-08-19	77.400	77.600	76.700	76.700	74.103	590,000
2022-08-18	76.700	76.900	75.300	76.600	74.006	565,000
2022-08-17	76.100	77.400	76.100	76.800	74.199	872,000
2022-08-16	76.500	77.500	76.000	76.100	73.523	732,000
2022-08-15	76.000	77.000	75.600	76.500	73.909	789,000
2022-08-12	72.900	75.900	72.900	75.800	73.233	1,034,000
2022-08-11	71.800	74.700	71.800	73.500	71.011	1,829,000
2022-08-10	71.000	71.500	70.500	70.800	68.403	444,000

← NewerPage 17 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.