Advanced Wireless Semiconductor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	72.500	72.700	71.000	71.600	69.175	564,000
2022-08-08	70.200	72.500	70.100	72.300	69.852	771,000
2022-08-05	69.800	71.800	69.700	70.800	68.403	1,002,000
2022-08-04	70.500	70.500	67.500	69.200	66.857	2,257,000
2022-08-03	72.100	73.200	71.000	71.300	68.886	796,000
2022-08-02	71.600	72.200	71.000	71.600	69.175	788,000
2022-08-01	71.100	73.100	71.100	72.400	69.948	639,000
2022-07-29	71.100	72.700	71.000	72.100	69.658	1,050,000
2022-07-28	71.300	71.800	69.700	70.500	68.113	1,598,000
2022-07-27	68.200	70.900	67.400	70.900	68.499	3,808,000
2022-07-26	77.700	77.700	73.400	73.700	71.204	1,359,000
2022-07-25	77.800	78.000	76.300	77.500	74.876	477,000
2022-07-22	78.700	79.500	77.400	77.600	74.972	833,000
2022-07-21	77.000	79.100	76.800	78.700	76.035	995,000
2022-07-20	75.500	76.900	75.100	76.400	73.813	1,162,000
2022-07-19	74.000	74.700	73.500	74.400	71.881	383,000
2022-07-18	74.400	75.200	73.700	74.300	71.784	676,000
2022-07-15	72.200	74.800	71.800	73.500	71.011	1,151,000
2022-07-14	69.100	72.800	68.400	72.800	70.335	1,291,000
2022-07-13	70.800	71.500	69.300	69.300	66.953	984,000
2022-07-12	70.200	70.600	67.800	68.600	66.277	929,000
2022-07-11	71.800	72.400	70.600	71.400	68.982	847,000
2022-07-08	69.900	73.400	69.600	72.300	69.852	1,729,000
2022-07-07	68.000	69.800	65.400	69.100	66.760	1,434,000
2022-07-06	68.500	69.300	66.100	66.100	63.862	2,535,000
2022-07-05	74.000	74.300	69.700	70.700	65.601	1,848,000
2022-07-04	77.200	77.900	71.400	72.000	66.807	2,959,000
2022-07-01	83.000	83.300	77.100	77.100	71.539	1,757,000
2022-06-30	85.000	85.000	80.200	85.000	78.869	1,790,000
2022-06-29	83.800	85.100	82.600	84.600	78.498	1,053,000
2022-06-28	85.400	85.600	83.600	84.300	78.220	1,373,000
2022-06-27	83.600	85.900	83.200	84.900	78.777	1,019,000
2022-06-24	81.600	83.000	81.100	82.200	76.271	715,000
2022-06-23	80.700	82.000	79.000	80.700	74.879	1,068,000
2022-06-22	83.500	83.500	79.800	80.200	74.416	1,434,000
2022-06-21	80.500	83.800	80.500	83.200	77.199	1,766,000
2022-06-20	82.800	83.300	79.500	79.500	73.766	2,535,000
2022-06-17	84.300	85.500	82.300	82.600	76.642	2,084,000
2022-06-16	91.500	91.800	86.200	86.200	79.983	1,890,000
2022-06-15	88.500	91.500	86.800	91.000	84.437	1,929,000
2022-06-14	86.500	88.800	85.800	88.500	82.117	1,412,000
2022-06-13	91.400	91.600	87.800	88.100	81.746	2,704,000
2022-06-10	92.300	93.600	92.200	93.400	86.663	989,000
2022-06-09	92.300	94.900	92.200	93.700	86.942	1,251,000
2022-06-08	94.800	95.200	92.800	92.900	86.200	1,547,000
2022-06-07	95.400	95.400	94.500	94.600	87.777	1,571,000
2022-06-06	94.800	98.700	93.700	96.700	89.725	4,181,000
2022-06-02	94.800	95.400	93.700	94.100	87.313	1,272,000
2022-06-01	94.400	96.900	93.200	95.400	88.519	3,603,000
2022-05-31	90.100	94.800	89.600	94.400	87.591	4,667,000
2022-05-30	89.300	90.700	88.700	90.100	83.601	2,118,000
2022-05-27	85.100	89.400	85.100	88.200	81.839	2,743,000
2022-05-26	84.900	85.900	84.100	84.100	78.034	644,000
2022-05-25	84.000	85.400	83.300	84.900	78.777	950,000
2022-05-24	86.200	86.900	83.500	83.600	77.570	1,198,000
2022-05-23	88.800	88.900	85.500	85.700	79.519	1,479,000
2022-05-20	88.200	89.600	86.700	87.800	81.467	1,233,000
2022-05-19	84.100	88.000	84.100	88.000	81.653	1,374,000
2022-05-18	89.600	90.500	87.200	88.000	81.653	3,820,000
2022-05-17	82.100	89.900	82.100	88.800	82.395	4,034,000

← NewerPage 18 of 21 · 1,216 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.