Advanced Wireless Semiconductor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	75.700	76.000	69.000	70.700	68.972	1,823,291
2025-05-02	76.200	76.900	74.700	75.000	73.167	1,241,384
2025-04-30	78.500	79.400	75.600	75.600	73.753	2,008,263
2025-04-29	78.900	79.200	77.300	77.800	75.899	2,176,035
2025-04-28	72.600	79.300	72.600	79.300	77.362	4,113,734
2025-04-25	73.900	74.200	72.100	72.100	70.338	1,056,156
2025-04-24	74.400	74.600	71.600	72.600	70.826	602,006
2025-04-23	71.900	73.300	71.600	72.900	71.119	642,001
2025-04-22	69.000	70.400	68.000	69.000	67.314	466,180
2025-04-21	72.200	72.200	69.700	69.700	67.997	550,005
2025-04-18	72.800	72.800	71.400	72.200	70.436	490,007
2025-04-17	72.500	73.700	70.800	72.100	70.338	1,450,374
2025-04-16	73.400	74.400	71.400	71.900	70.143	1,296,102
2025-04-15	72.200	75.000	70.700	73.200	71.411	2,038,823
2025-04-14	69.000	73.500	69.000	71.000	69.265	2,347,488
2025-04-11	64.500	67.000	62.200	67.000	65.363	2,096,081
2025-04-10	68.600	68.600	67.300	68.600	66.924	1,865,060
2025-04-09	62.600	64.900	62.400	62.400	60.875	1,151,277
2025-04-08	69.300	69.300	69.300	69.300	67.607	624,658
2025-04-07	77.000	77.000	77.000	77.000	75.118	109,164
2025-04-02	86.200	87.000	84.600	85.500	83.411	694,557
2025-04-01	82.300	86.200	82.100	86.200	84.094	588,100
2025-03-31	87.100	87.100	81.500	81.500	79.508	2,034,206
2025-03-28	92.000	92.000	89.400	90.000	87.801	796,113
2025-03-27	92.000	93.800	91.100	91.800	89.557	703,163
2025-03-26	93.400	93.600	92.600	92.700	90.435	280,104
2025-03-25	93.800	94.100	92.200	92.300	90.044	457,557
2025-03-24	95.800	97.400	92.600	92.600	90.337	998,318
2025-03-21	94.600	96.000	93.900	94.500	92.191	1,532,149
2025-03-20	93.300	94.100	93.100	93.300	91.020	355,421
2025-03-19	94.300	96.500	92.000	92.600	90.337	1,184,412
2025-03-18	93.300	95.500	92.400	94.400	92.093	706,155
2025-03-17	93.500	93.800	92.100	92.200	89.947	406,102
2025-03-14	94.200	95.400	91.600	92.100	89.849	1,287,173
2025-03-13	93.500	95.000	92.200	92.500	90.240	636,601
2025-03-12	94.000	94.600	92.500	92.500	90.240	502,310
2025-03-11	93.000	94.300	90.400	93.400	91.118	566,150
2025-03-10	95.500	96.000	94.200	94.400	92.093	372,171
2025-03-07	95.500	96.500	94.600	94.700	92.386	466,016
2025-03-06	98.600	98.700	95.900	95.900	93.556	491,432
2025-03-05	97.500	98.900	96.800	98.100	95.703	453,087
2025-03-04	95.600	97.300	94.100	97.000	94.630	711,106
2025-03-03	98.600	99.100	96.500	97.300	94.922	526,289
2025-02-27	101.50	101.50	98.800	99.100	96.678	853,856
2025-02-26	101.50	102.50	100.50	101.00	98.532	621,065
2025-02-25	101.00	102.50	100.00	102.00	99.507	914,435
2025-02-24	99.900	102.00	99.900	101.50	99.020	938,288
2025-02-21	100.50	102.00	99.200	101.00	98.532	1,515,185
2025-02-20	102.00	102.50	99.200	100.50	98.044	1,556,300
2025-02-19	100.00	103.50	100.00	102.00	99.507	2,200,599
2025-02-18	99.900	103.00	99.800	100.50	98.044	2,822,759
2025-02-17	99.500	101.00	97.600	98.600	96.190	2,774,478
2025-02-14	95.200	97.600	93.600	97.000	94.630	3,966,035
2025-02-13	91.400	93.600	91.200	92.700	90.435	1,354,140
2025-02-12	91.600	92.000	90.300	90.800	88.581	650,579
2025-02-11	91.000	91.500	90.800	90.800	88.581	688,128
2025-02-10	91.500	92.000	90.400	90.500	88.288	954,110
2025-02-07	91.700	93.000	91.300	93.000	90.727	1,032,299
2025-02-06	93.000	93.000	90.600	91.500	89.264	935,370
2025-02-05	91.100	91.700	90.300	90.800	88.581	2,102,260

← NewerPage 7 of 21 · 1,220 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.