Advanced Wireless Semiconductor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	109.00	111.00	107.00	107.50	99.746	3,542,000
2022-02-14	110.50	111.00	108.00	108.50	100.67	4,270,000
2022-02-11	115.00	117.00	113.00	113.50	105.31	4,319,000
2022-02-10	114.00	118.00	113.50	118.00	109.49	2,569,000
2022-02-09	114.00	115.00	110.50	114.50	106.24	5,519,000
2022-02-08	114.50	118.50	114.00	116.00	107.63	1,666,000
2022-02-07	118.50	119.00	112.00	115.00	106.71	3,505,000
2022-01-26	116.50	118.00	114.50	116.50	108.10	1,213,000
2022-01-25	118.00	119.00	115.50	116.50	108.10	1,002,000
2022-01-24	117.00	120.00	113.00	118.50	109.95	2,793,000
2022-01-21	119.00	120.50	116.50	117.00	108.56	2,340,000
2022-01-20	119.50	122.00	119.00	121.50	112.74	1,408,000
2022-01-19	119.00	122.50	118.00	119.50	110.88	1,768,000
2022-01-18	124.50	126.00	121.00	122.00	113.20	1,993,000
2022-01-17	122.00	124.50	121.00	124.50	115.52	1,176,000
2022-01-14	117.00	124.00	117.00	123.00	114.13	2,464,000
2022-01-13	116.50	121.50	115.00	119.50	110.88	4,093,000
2022-01-12	126.00	128.00	118.50	119.00	110.42	7,993,000
2022-01-11	129.00	130.00	125.50	125.50	116.45	2,530,000
2022-01-10	129.00	131.00	127.00	130.50	121.09	1,950,000
2022-01-07	129.50	132.50	129.00	130.50	121.09	6,265,000
2022-01-06	136.50	137.50	135.00	136.00	126.19	1,749,000
2022-01-05	141.00	142.50	138.00	138.50	128.51	4,155,000
2022-01-04	145.00	145.00	143.50	144.50	134.08	1,997,000
2022-01-03	142.50	145.00	142.50	143.50	133.15	2,542,000
2021-12-30	141.50	143.50	141.00	142.00	131.76	1,301,000
2021-12-29	142.50	143.00	140.50	142.00	131.76	1,579,000
2021-12-28	145.00	147.00	142.50	143.00	132.69	3,113,000
2021-12-27	141.50	143.00	139.50	142.50	132.22	1,297,000
2021-12-24	142.00	143.00	141.50	141.50	131.29	1,678,000
2021-12-23	140.00	142.00	138.00	141.00	130.83	3,939,000
2021-12-22	138.00	140.00	136.50	139.50	129.44	3,428,000
2021-12-21	135.00	137.50	134.00	137.50	127.58	2,296,000
2021-12-20	136.50	137.00	133.00	133.50	123.87	2,770,000
2021-12-17	138.50	139.00	135.00	137.50	127.58	7,068,000
2021-12-16	141.50	143.50	140.00	142.50	132.22	2,175,000
2021-12-15	141.00	141.00	139.00	140.00	129.90	1,530,000
2021-12-14	143.00	143.50	139.00	139.50	129.44	2,557,000
2021-12-13	143.00	148.00	143.00	144.00	133.61	2,966,000
2021-12-10	144.00	144.50	141.50	141.50	131.29	1,565,000
2021-12-09	146.50	147.50	143.50	144.00	133.61	1,601,000
2021-12-08	147.50	148.50	145.00	145.00	134.54	2,244,000
2021-12-07	146.00	147.50	144.50	146.00	135.47	1,321,000
2021-12-06	145.00	146.00	144.00	144.00	133.61	1,216,000
2021-12-03	144.00	148.00	144.00	146.00	135.47	1,909,000
2021-12-02	147.00	147.50	143.00	146.00	135.47	2,010,000
2021-12-01	146.50	147.00	144.00	146.50	135.93	1,331,000
2021-11-30	150.00	151.50	147.00	147.00	136.40	2,742,000
2021-11-29	142.00	150.00	142.00	147.00	136.40	4,164,000
2021-11-26	148.00	148.00	142.00	145.00	134.54	4,086,000
2021-11-25	150.50	153.00	148.00	148.00	137.33	2,533,000
2021-11-24	150.50	152.50	148.00	149.00	138.25	4,559,000
2021-11-23	156.00	158.00	150.50	151.00	140.11	4,490,000
2021-11-22	156.50	158.00	154.00	156.00	144.75	2,509,000
2021-11-19	157.50	160.50	155.50	156.00	144.75	4,366,000
2021-11-18	157.00	159.50	155.00	156.00	144.75	3,351,000
2021-11-17	155.50	158.00	154.50	157.50	146.14	6,098,000
2021-11-16	152.50	155.50	152.00	154.50	143.36	5,362,000
2021-11-15	154.00	154.50	151.50	151.50	140.57	2,964,000
2021-11-12	151.50	154.50	150.50	152.50	141.50	2,581,000

← NewerPage 20 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.