Advanced Wireless Semiconductor Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 123.00 | 127.00 | 122.00 | 122.50 | 120.76 | 1,796,313 |
| 2026-07-21 | 115.00 | 120.50 | 115.00 | 119.50 | 117.80 | 1,421,339 |
| 2026-07-20 | 119.00 | 119.00 | 107.50 | 115.00 | 113.36 | 2,658,111 |
| 2026-07-17 | 122.00 | 125.00 | 118.00 | 118.50 | 116.81 | 2,730,249 |
| 2026-07-16 | 131.00 | 131.50 | 126.50 | 127.00 | 125.19 | 1,545,952 |
| 2026-07-15 | 131.00 | 134.50 | 130.00 | 132.00 | 130.12 | 2,244,185 |
| 2026-07-14 | 134.00 | 136.00 | 122.50 | 128.50 | 126.67 | 3,418,474 |
| 2026-07-13 | 139.50 | 141.50 | 133.50 | 135.00 | 133.08 | 2,296,339 |
| 2026-07-10 | 136.00 | 136.00 | 136.00 | 136.00 | 134.06 | 0 |
| 2026-07-09 | 140.00 | 141.00 | 135.50 | 136.00 | 134.06 | 2,144,052 |
| 2026-07-08 | 137.00 | 140.00 | 134.50 | 139.00 | 137.02 | 2,434,233 |
| 2026-07-07 | 145.00 | 147.00 | 136.00 | 136.00 | 134.06 | 3,995,856 |
| 2026-07-06 | 146.00 | 147.50 | 144.00 | 144.50 | 142.44 | 3,776,610 |
| 2026-07-03 | 143.00 | 146.00 | 142.00 | 144.00 | 141.95 | 2,212,529 |
| 2026-07-02 | 141.00 | 145.00 | 140.00 | 145.00 | 142.94 | 1,737,407 |
| 2026-07-01 | 153.00 | 154.00 | 143.00 | 143.50 | 141.46 | 3,995,535 |
| 2026-06-30 | 145.00 | 151.00 | 143.50 | 149.50 | 147.37 | 2,672,291 |
| 2026-06-29 | 142.50 | 145.50 | 137.50 | 142.00 | 139.98 | 2,248,622 |
| 2026-06-26 | 151.00 | 152.00 | 141.00 | 141.00 | 138.99 | 4,599,285 |
| 2026-06-25 | 156.50 | 157.00 | 150.00 | 150.50 | 148.36 | 3,153,574 |
| 2026-06-24 | 155.00 | 156.50 | 152.50 | 154.50 | 152.30 | 3,677,601 |
| 2026-06-23 | 166.00 | 167.50 | 159.00 | 159.50 | 157.23 | 4,526,476 |
| 2026-06-22 | 169.00 | 171.50 | 164.00 | 165.50 | 163.14 | 5,169,852 |
| 2026-06-18 | 162.50 | 170.50 | 161.50 | 166.00 | 163.64 | 7,669,777 |
| 2026-06-17 | 157.50 | 162.50 | 157.00 | 162.50 | 160.19 | 4,690,520 |
| 2026-06-16 | 158.50 | 164.00 | 157.00 | 160.00 | 157.72 | 6,572,350 |
| 2026-06-15 | 156.00 | 158.00 | 155.00 | 156.00 | 153.78 | 3,082,375 |
| 2026-06-12 | 152.00 | 154.00 | 150.00 | 151.00 | 148.85 | 3,065,672 |
| 2026-06-11 | 147.00 | 150.50 | 140.50 | 145.50 | 143.43 | 3,444,122 |
| 2026-06-10 | 151.00 | 158.50 | 147.00 | 147.00 | 144.91 | 5,542,274 |
| 2026-06-09 | 145.50 | 157.00 | 143.50 | 154.00 | 151.81 | 5,764,066 |
| 2026-06-08 | 140.50 | 145.00 | 140.50 | 144.00 | 141.95 | 4,101,916 |
| 2026-06-05 | 159.00 | 161.00 | 152.00 | 156.00 | 153.78 | 3,958,940 |
| 2026-06-04 | 163.00 | 165.00 | 159.00 | 159.00 | 156.74 | 3,025,091 |
| 2026-06-03 | 170.50 | 174.50 | 163.00 | 164.50 | 162.16 | 8,390,821 |
| 2026-06-02 | 168.00 | 173.50 | 163.50 | 168.00 | 165.61 | 5,737,361 |
| 2026-06-01 | 171.00 | 171.00 | 165.50 | 166.00 | 163.64 | 3,696,451 |
| 2026-05-29 | 168.50 | 170.00 | 164.00 | 169.00 | 166.59 | 5,630,754 |
| 2026-05-28 | 174.50 | 175.50 | 161.00 | 165.50 | 163.14 | 9,584,676 |
| 2026-05-27 | 182.50 | 183.00 | 170.50 | 173.50 | 171.03 | 14,948,932 |
| 2026-05-26 | 166.00 | 179.00 | 158.50 | 179.00 | 176.45 | 14,230,056 |
| 2026-05-25 | 166.00 | 171.50 | 161.00 | 163.00 | 160.68 | 9,927,730 |
| 2026-05-22 | 151.00 | 162.00 | 150.00 | 159.50 | 157.23 | 8,291,711 |
| 2026-05-21 | 146.00 | 151.00 | 145.00 | 149.00 | 146.88 | 3,662,701 |
| 2026-05-20 | 141.50 | 146.00 | 140.50 | 144.50 | 142.44 | 3,361,785 |
| 2026-05-19 | 145.50 | 148.50 | 140.50 | 141.50 | 139.49 | 4,277,493 |
| 2026-05-18 | 147.00 | 148.00 | 140.50 | 147.50 | 145.40 | 3,888,876 |
| 2026-05-15 | 155.50 | 160.00 | 148.50 | 150.00 | 147.86 | 7,659,617 |
| 2026-05-14 | 159.50 | 160.50 | 152.50 | 154.00 | 151.81 | 4,842,275 |
| 2026-05-13 | 156.00 | 161.00 | 153.00 | 157.00 | 154.76 | 6,477,553 |
| 2026-05-12 | 164.50 | 167.50 | 157.00 | 158.00 | 155.75 | 8,804,906 |
| 2026-05-11 | 163.50 | 165.00 | 153.50 | 162.00 | 159.69 | 14,757,561 |
| 2026-05-08 | 158.00 | 170.50 | 155.00 | 159.50 | 157.23 | 29,270,645 |
| 2026-05-07 | 159.00 | 159.50 | 151.00 | 155.00 | 152.79 | 7,517,390 |
| 2026-05-06 | 159.50 | 163.00 | 151.50 | 156.00 | 153.78 | 14,292,974 |
| 2026-05-05 | 150.00 | 156.00 | 149.00 | 154.00 | 151.81 | 8,697,207 |
| 2026-05-04 | 148.50 | 151.00 | 144.00 | 150.50 | 148.36 | 8,560,095 |
| 2026-04-30 | 142.50 | 150.00 | 142.50 | 144.00 | 141.95 | 8,001,483 |
| 2026-04-29 | 142.00 | 145.50 | 139.00 | 142.00 | 139.98 | 4,498,099 |
| 2026-04-28 | 135.50 | 144.00 | 134.00 | 143.50 | 141.46 | 6,542,661 |
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.