Advanced Wireless Semiconductor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	110.50	121.50	110.00	121.50	119.77	11,778,362
2026-01-19	113.50	113.50	110.50	110.50	108.93	1,230,294
2026-01-16	115.00	115.00	111.50	112.00	110.41	1,210,599
2026-01-15	113.00	113.50	111.00	113.50	111.88	1,541,608
2026-01-14	114.00	115.00	112.00	113.00	111.39	1,896,957
2026-01-13	116.50	117.50	112.00	113.50	111.88	4,284,195
2026-01-12	112.00	117.00	111.00	115.00	113.36	5,107,503
2026-01-09	110.00	111.50	107.50	111.00	109.42	2,780,218
2026-01-08	110.00	113.50	107.00	110.00	108.43	4,457,368
2026-01-07	106.50	111.00	106.00	109.00	107.45	3,642,780
2026-01-06	107.50	109.00	105.50	106.00	104.49	2,634,800
2026-01-05	107.00	107.50	103.00	104.00	102.52	1,658,647
2026-01-02	107.50	107.50	105.00	105.50	104.00	1,432,522
2025-12-31	107.50	107.50	104.50	106.50	104.98	1,289,103
2025-12-30	108.00	109.00	106.00	107.50	105.97	1,035,132
2025-12-29	114.50	115.00	108.00	108.00	106.46	2,425,652
2025-12-26	115.50	116.00	112.50	113.50	111.88	1,731,243
2025-12-24	115.00	116.00	114.00	115.00	113.36	1,382,665
2025-12-23	115.00	116.50	112.50	115.00	113.36	6,475,048
2025-12-22	105.50	113.50	105.00	113.50	111.88	7,675,871
2025-12-19	102.50	104.00	102.00	103.50	102.03	988,774
2025-12-18	103.00	104.00	100.00	101.00	99.562	1,006,045
2025-12-17	103.50	105.50	103.00	103.50	102.03	996,052
2025-12-16	105.00	105.00	100.50	103.50	102.03	2,731,146
2025-12-15	99.600	107.00	99.400	105.00	103.51	2,105,058
2025-12-12	104.50	106.50	101.50	102.50	101.04	2,654,927
2025-12-11	106.00	108.00	103.50	104.00	102.52	1,991,336
2025-12-10	110.00	110.50	105.00	105.00	103.51	3,568,264
2025-12-09	117.00	117.00	109.00	109.50	107.94	10,242,693
2025-12-08	106.00	107.00	104.50	106.50	104.98	1,097,295
2025-12-05	107.00	107.00	104.50	106.00	104.49	975,239
2025-12-04	106.50	106.50	104.50	105.50	104.00	818,010
2025-12-03	107.00	108.50	105.00	105.50	104.00	1,782,025
2025-12-02	103.50	107.00	103.50	105.00	103.51	1,882,991
2025-12-01	104.00	104.50	102.00	103.50	102.03	1,238,294
2025-11-28	98.000	104.00	97.800	103.50	102.03	3,327,314
2025-11-27	101.00	101.00	98.000	98.000	96.605	1,707,376
2025-11-26	100.50	101.50	100.00	100.50	99.069	1,196,574
2025-11-25	98.200	100.50	97.900	99.300	97.886	2,665,600
2025-11-24	93.600	96.600	93.000	96.400	95.028	5,147,313
2025-11-21	100.00	100.00	93.600	93.600	92.267	6,834,339
2025-11-20	108.00	110.50	103.50	104.00	102.52	2,978,064
2025-11-19	105.50	107.00	102.50	104.00	102.52	1,401,157
2025-11-18	108.50	110.00	104.50	105.50	104.00	1,683,294
2025-11-17	105.50	111.00	104.50	110.00	108.43	1,810,370
2025-11-14	114.00	115.50	106.00	106.00	104.49	3,939,949
2025-11-13	116.50	117.00	113.50	117.00	115.33	1,824,428
2025-11-12	114.50	118.50	114.50	115.50	113.86	1,902,501
2025-11-11	114.50	116.00	113.50	114.50	112.87	1,251,417
2025-11-10	118.00	118.50	112.00	113.50	111.88	1,924,427
2025-11-07	118.50	119.00	115.00	117.00	115.33	2,620,403
2025-11-06	120.00	121.50	115.50	119.50	117.80	4,162,031
2025-11-05	115.50	120.00	112.00	120.00	118.29	5,258,553
2025-11-04	117.50	120.00	114.00	115.00	113.36	3,298,530
2025-11-03	113.00	120.50	113.00	118.50	116.81	7,373,356
2025-10-31	111.50	116.00	111.00	111.00	109.42	6,455,699
2025-10-30	113.50	114.00	106.00	106.00	104.49	2,436,682
2025-10-29	114.00	116.00	112.00	112.00	110.41	1,660,615
2025-10-28	111.50	112.50	109.00	111.50	109.91	1,513,093
2025-10-27	112.00	113.00	110.00	111.50	109.91	585,103

← NewerPage 4 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.