Advanced Wireless Semiconductor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	84.800	85.100	82.000	82.000	76.086	1,094,000
2022-05-13	81.500	83.900	81.500	83.600	77.570	926,000
2022-05-12	82.500	84.700	81.300	81.300	75.436	1,524,000
2022-05-11	81.800	83.900	81.500	83.400	77.385	1,023,000
2022-05-10	78.300	82.700	78.100	82.300	76.364	1,746,000
2022-05-09	81.500	81.600	80.000	80.000	74.230	1,398,000
2022-05-06	80.800	82.400	80.800	82.100	76.178	2,547,000
2022-05-05	84.000	85.500	82.500	85.300	79.148	4,111,000
2022-05-04	85.600	86.600	83.700	84.300	78.220	1,830,000
2022-05-03	83.900	86.200	83.400	85.600	79.426	1,383,000
2022-04-29	84.400	86.400	83.600	84.000	77.941	1,520,000
2022-04-28	84.000	85.700	83.400	83.900	77.849	1,318,000
2022-04-27	86.400	86.600	82.300	83.100	77.106	3,078,000
2022-04-26	94.000	94.000	89.400	89.800	83.323	2,627,000
2022-04-25	91.900	93.500	91.300	92.100	85.457	1,408,000
2022-04-22	92.100	94.700	92.100	94.000	87.220	2,151,000
2022-04-21	91.000	93.300	90.800	92.900	86.200	1,236,000
2022-04-20	92.000	92.200	90.100	90.600	84.065	1,138,000
2022-04-19	92.300	93.000	91.400	91.400	84.808	482,000
2022-04-18	93.300	93.300	90.800	91.500	84.900	1,231,000
2022-04-15	97.800	97.800	94.400	94.400	87.591	922,000
2022-04-14	98.600	98.700	97.200	97.800	90.746	701,000
2022-04-13	98.000	98.500	97.000	98.000	90.932	1,243,000
2022-04-12	95.000	98.200	93.600	97.600	90.561	2,020,000
2022-04-11	97.800	98.000	95.000	95.000	88.148	1,809,000
2022-04-08	95.900	98.400	95.200	97.600	90.561	1,541,000
2022-04-07	97.100	97.500	94.200	95.700	88.798	3,523,000
2022-04-06	98.000	99.700	97.800	98.400	91.303	1,137,000
2022-04-01	100.00	100.00	97.600	98.800	91.674	1,390,000
2022-03-31	101.00	102.00	100.00	100.50	93.251	928,000
2022-03-30	103.00	103.00	100.50	101.50	94.179	1,644,000
2022-03-29	101.50	103.50	101.50	103.00	95.571	1,407,000
2022-03-28	101.00	102.00	100.00	101.50	94.179	1,309,000
2022-03-25	102.50	103.00	101.00	103.00	95.571	1,708,000
2022-03-24	101.00	102.00	99.800	102.00	94.643	1,181,000
2022-03-23	102.50	104.00	101.50	101.50	94.179	1,439,000
2022-03-22	101.00	102.00	100.50	101.50	94.179	1,342,000
2022-03-21	104.50	105.50	100.50	101.50	94.179	3,644,000
2022-03-18	100.50	102.50	100.00	102.50	95.107	1,442,000
2022-03-17	100.50	102.50	98.600	101.50	94.179	3,141,000
2022-03-16	95.500	98.500	94.500	98.000	90.932	3,118,000
2022-03-15	97.700	97.700	93.500	93.500	86.756	2,992,000
2022-03-14	98.500	99.000	95.300	97.700	90.653	3,906,000
2022-03-11	101.50	101.50	97.000	98.200	91.117	5,308,000
2022-03-10	102.50	104.50	102.00	103.00	95.571	1,216,000
2022-03-09	101.50	102.00	100.00	100.50	93.251	939,000
2022-03-08	99.700	103.50	99.300	99.600	92.416	2,211,000
2022-03-07	106.00	106.00	100.00	101.50	94.179	2,379,000
2022-03-04	108.50	108.50	105.00	106.00	98.355	2,162,000
2022-03-03	109.50	112.00	108.50	110.00	102.07	5,203,000
2022-03-02	105.50	107.00	104.00	107.00	99.283	1,125,000
2022-03-01	103.00	107.00	102.50	106.50	98.819	2,018,000
2022-02-25	102.50	104.00	101.00	101.50	94.179	1,758,000
2022-02-24	105.50	106.00	100.00	101.00	93.715	3,262,000
2022-02-23	104.00	108.50	104.00	108.00	100.21	1,429,000
2022-02-22	108.50	109.00	103.00	104.50	96.963	2,703,000
2022-02-21	109.50	110.00	108.50	109.50	101.60	782,000
2022-02-18	108.50	110.50	108.00	110.00	102.07	2,081,000
2022-02-17	108.50	112.50	108.50	111.50	103.46	2,012,000
2022-02-16	109.50	111.00	108.00	109.00	101.14	2,076,000

← NewerPage 19 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.