Advanced Wireless Semiconductor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	135.50	144.00	134.00	143.50	141.46	6,542,661
2026-04-27	141.00	141.00	130.50	134.00	132.09	7,185,989
2026-04-24	137.00	144.00	134.00	138.00	136.04	7,938,495
2026-04-23	151.00	152.00	135.00	135.50	133.57	13,910,832
2026-04-22	146.50	156.00	145.00	149.50	147.37	10,441,903
2026-04-21	150.00	151.00	143.00	146.00	143.92	10,656,642
2026-04-20	150.00	159.00	148.50	150.00	147.86	22,991,836
2026-04-17	142.50	155.00	141.00	148.50	146.39	26,055,937
2026-04-16	135.00	144.50	134.50	141.00	138.99	10,532,652
2026-04-15	137.50	139.00	133.50	134.00	132.09	4,115,511
2026-04-14	141.50	143.00	135.00	136.00	134.06	5,866,309
2026-04-13	144.00	144.00	137.00	138.50	136.53	8,009,500
2026-04-10	145.00	147.50	140.00	144.50	142.44	8,347,515
2026-04-09	146.00	147.50	142.00	142.50	140.47	9,392,799
2026-04-08	146.00	148.50	140.50	145.50	143.43	16,876,100
2026-04-07	130.00	138.00	129.50	138.00	136.04	12,001,397
2026-04-02	124.00	129.50	124.00	125.50	123.71	4,844,207
2026-04-01	122.50	126.50	122.50	123.00	121.25	4,364,130
2026-03-31	123.50	124.50	117.00	118.00	116.32	4,257,014
2026-03-30	125.50	126.00	119.00	125.50	123.71	6,156,669
2026-03-27	122.00	131.50	121.50	129.50	127.66	4,035,015
2026-03-26	128.00	134.00	125.00	125.00	123.22	6,279,811
2026-03-25	127.00	130.50	126.50	126.50	124.70	4,534,736
2026-03-24	125.00	126.50	119.50	121.00	119.28	4,296,472
2026-03-23	127.50	130.50	120.50	121.50	119.77	4,970,095
2026-03-20	138.50	140.00	132.50	132.50	130.61	6,039,477
2026-03-19	135.00	140.50	133.50	135.50	133.57	9,398,392
2026-03-18	131.00	135.00	130.00	134.50	132.59	5,614,789
2026-03-17	133.00	134.50	128.50	129.50	127.66	4,111,441
2026-03-16	137.50	137.50	129.50	132.50	130.61	5,240,396
2026-03-13	131.50	136.50	127.00	136.50	134.56	5,459,688
2026-03-12	135.50	142.50	133.50	134.50	132.59	7,944,893
2026-03-11	130.50	138.00	130.00	137.00	135.05	10,677,208
2026-03-10	131.00	131.00	124.50	129.00	127.16	9,035,067
2026-03-09	115.00	126.00	114.00	126.00	124.21	7,307,912
2026-03-06	123.50	130.50	123.00	126.00	124.21	6,938,183
2026-03-05	132.50	138.00	123.50	125.00	123.22	14,156,791
2026-03-04	130.00	132.50	123.50	126.50	124.70	10,878,928
2026-03-03	132.00	138.50	129.00	137.00	135.05	30,308,120
2026-03-02	117.50	128.50	117.50	126.00	124.21	5,834,848
2026-02-26	120.50	127.50	120.50	123.00	121.25	8,194,500
2026-02-25	124.50	125.00	118.50	120.50	118.78	3,873,329
2026-02-24	114.50	124.00	114.00	123.50	121.74	6,521,783
2026-02-23	113.50	116.00	113.00	114.50	112.87	2,131,564
2026-02-11	116.00	116.50	110.50	111.00	109.42	3,229,593
2026-02-10	117.00	120.00	115.50	116.00	114.35	5,276,280
2026-02-09	116.00	116.50	112.50	115.50	113.86	2,661,893
2026-02-06	115.50	115.50	107.50	111.50	109.91	2,938,188
2026-02-05	114.00	119.50	112.50	116.50	114.84	3,379,326
2026-02-04	111.00	116.00	110.00	115.50	113.86	4,921,761
2026-02-03	107.50	109.00	105.00	108.00	106.46	2,368,553
2026-02-02	110.50	110.50	103.50	103.50	102.03	3,020,791
2026-01-30	116.50	117.00	111.00	112.00	110.41	2,285,381
2026-01-29	123.50	124.00	117.00	117.00	115.33	4,062,583
2026-01-28	126.00	132.00	122.50	123.50	121.74	6,250,599
2026-01-27	123.50	126.50	121.50	124.50	122.73	4,324,627
2026-01-26	125.50	128.00	122.50	123.00	121.25	2,898,463
2026-01-23	126.50	127.50	121.50	125.50	123.71	5,096,893
2026-01-22	128.00	132.00	125.00	125.50	123.71	9,939,512
2026-01-21	122.00	129.50	121.00	124.00	122.23	15,921,527

← NewerPage 3 of 5 · 244 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.