Advanced Wireless Semiconductor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	111.00	111.00	109.00	110.00	108.43	773,100
2025-10-22	109.50	113.50	108.50	111.00	109.42	2,467,150
2025-10-21	107.00	110.00	106.00	109.50	107.94	1,980,192
2025-10-20	103.00	106.00	102.50	105.50	104.00	2,349,312
2025-10-17	109.00	109.00	103.00	103.00	101.53	3,359,857
2025-10-16	110.50	114.50	109.50	110.00	108.43	2,191,543
2025-10-15	110.00	110.50	109.00	110.00	108.43	1,385,719
2025-10-14	113.50	114.00	108.50	110.00	108.43	1,988,830
2025-10-13	108.50	113.00	106.00	112.50	110.90	1,924,176
2025-10-09	116.00	118.00	114.50	115.00	113.36	2,314,246
2025-10-08	112.00	115.00	110.50	115.00	113.36	2,067,957
2025-10-07	112.00	114.00	109.00	113.00	111.39	1,947,621
2025-10-03	113.50	114.50	111.00	111.00	109.42	1,396,775
2025-10-02	114.00	115.00	111.50	113.50	111.88	1,712,105
2025-10-01	114.00	116.00	112.50	113.00	111.39	2,106,471
2025-09-30	111.00	115.00	110.50	115.00	113.36	3,152,154
2025-09-29	110.50	110.50	110.50	110.50	108.93	0
2025-09-26	116.50	118.00	110.50	110.50	108.93	3,466,953
2025-09-25	121.50	125.50	117.00	117.50	115.83	13,674,621
2025-09-24	114.50	117.00	110.00	116.50	114.84	3,653,178
2025-09-23	116.50	117.00	113.00	114.00	112.38	2,898,065
2025-09-22	111.00	118.50	110.50	117.50	115.83	7,863,301
2025-09-19	112.00	112.50	109.50	109.50	107.94	1,191,027
2025-09-18	110.50	114.00	110.50	111.00	109.42	2,247,434
2025-09-17	112.00	112.50	110.00	110.00	108.43	1,666,838
2025-09-16	109.00	111.50	108.50	111.50	109.91	1,580,195
2025-09-15	110.00	110.50	107.00	109.00	107.45	905,414
2025-09-12	112.00	113.00	109.00	110.00	108.43	1,672,007
2025-09-11	114.00	114.00	110.50	111.00	109.42	2,035,620
2025-09-10	117.50	117.50	111.00	113.50	111.88	3,054,455
2025-09-09	118.50	118.50	114.50	116.00	114.35	1,878,943
2025-09-08	116.50	118.00	115.50	117.00	115.33	3,419,405
2025-09-05	114.50	116.50	113.50	115.00	113.36	2,687,389
2025-09-04	114.00	114.50	112.00	114.00	112.38	2,440,342
2025-09-03	108.50	116.00	108.00	113.50	111.88	4,825,437
2025-09-02	114.50	114.50	104.50	108.00	106.46	2,983,250
2025-09-01	111.00	114.50	107.00	112.00	110.41	2,135,300
2025-08-29	116.00	116.50	111.00	112.50	110.90	2,276,898
2025-08-28	113.00	114.00	111.50	114.00	112.38	1,255,666
2025-08-27	116.00	117.00	113.00	113.00	111.39	3,075,354
2025-08-26	113.50	115.50	111.50	115.00	112.19	4,437,586
2025-08-25	109.00	114.00	109.00	113.50	110.73	5,132,718
2025-08-22	109.50	110.00	105.00	107.00	104.39	1,854,051
2025-08-21	107.00	109.00	106.50	108.00	105.36	1,544,447
2025-08-20	109.00	110.00	105.00	105.50	102.92	2,551,111
2025-08-19	112.00	113.00	108.00	109.50	106.82	2,874,852
2025-08-18	110.00	115.00	109.50	112.00	109.26	6,198,222
2025-08-15	109.00	110.50	101.50	110.50	107.80	7,330,324
2025-08-14	107.00	111.50	106.50	110.50	107.80	4,839,870
2025-08-13	112.50	112.50	105.50	107.00	104.39	5,151,426
2025-08-12	108.50	110.00	107.50	110.00	107.31	3,232,030
2025-08-11	105.50	110.00	104.00	109.00	106.34	5,631,364
2025-08-08	107.50	111.50	106.00	106.00	103.41	10,903,145
2025-08-07	101.00	108.00	99.600	105.00	102.43	10,790,927
2025-08-06	98.700	102.00	97.400	99.900	97.459	5,914,474
2025-08-05	104.00	108.50	98.400	98.600	96.190	11,925,142
2025-08-04	102.00	103.50	99.800	103.00	100.48	4,216,946
2025-08-01	95.800	95.800	95.800	95.800	93.459	0
2025-07-31	95.500	95.800	94.300	95.800	93.459	1,870,733
2025-07-30	95.000	96.300	94.000	95.500	93.166	2,446,863

← NewerPage 5 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.