Advanced Wireless Semiconductor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	90.100	91.300	88.800	90.900	88.679	1,301,301
2025-02-03	95.000	95.600	87.000	89.100	86.923	4,184,833
2025-01-22	96.100	97.800	96.000	96.300	93.947	1,650,000
2025-01-21	99.100	100.00	96.300	96.300	93.947	2,224,000
2025-01-20	100.50	101.00	98.200	98.600	96.190	1,599,000
2025-01-17	100.00	101.00	98.600	99.000	96.581	1,511,000
2025-01-16	101.50	103.00	101.00	101.00	98.532	1,185,000
2025-01-15	100.50	102.50	99.000	99.500	97.068	1,535,000
2025-01-14	99.100	101.50	98.500	100.50	98.044	1,080,000
2025-01-13	104.50	105.50	97.400	98.500	96.093	3,715,000
2025-01-10	101.00	105.00	100.50	104.50	101.95	1,713,000
2025-01-09	109.00	110.00	100.50	101.00	98.532	4,075,000
2025-01-08	113.00	113.50	110.00	110.00	107.31	1,717,000
2025-01-07	113.50	117.00	113.50	114.50	111.70	4,973,000
2025-01-06	109.00	116.00	108.50	114.00	111.21	6,469,000
2025-01-03	106.50	109.50	105.00	109.50	106.82	1,865,000
2025-01-02	111.00	112.50	106.50	107.50	104.87	2,084,000
2024-12-31	109.00	110.50	106.00	110.50	107.80	2,152,000
2024-12-30	107.00	110.50	106.00	109.00	106.34	1,848,000
2024-12-27	109.00	109.50	107.00	107.50	104.87	1,520,000
2024-12-26	112.00	115.00	108.50	108.50	105.85	8,038,000
2024-12-25	106.00	111.50	104.50	110.50	107.80	9,602,000
2024-12-24	100.00	104.00	99.800	102.50	99.995	2,182,000
2024-12-23	100.00	101.00	99.900	100.00	97.556	528,000
2024-12-20	104.50	106.00	99.100	99.100	96.678	2,647,000
2024-12-19	101.50	103.00	101.00	103.00	100.48	1,134,000
2024-12-18	103.00	105.00	101.50	105.00	102.43	1,466,000
2024-12-17	99.500	104.50	99.300	102.50	99.995	3,648,000
2024-12-16	97.100	102.50	97.100	98.100	95.703	3,488,000
2024-12-13	100.50	100.50	96.600	96.600	94.239	1,815,000
2024-12-12	102.50	103.00	100.00	100.00	97.556	692,000
2024-12-11	100.50	102.00	100.50	101.50	99.020	838,000
2024-12-10	103.50	103.50	100.50	101.00	98.532	1,153,000
2024-12-09	101.00	103.50	101.00	103.00	100.48	1,583,000
2024-12-06	105.00	106.00	101.00	102.00	99.507	3,821,000
2024-12-05	106.50	109.00	104.00	105.00	102.43	4,796,000
2024-12-04	108.00	112.00	105.50	106.50	103.90	13,616,000
2024-12-03	102.50	103.50	100.00	102.50	99.995	4,533,000
2024-12-02	101.50	107.00	100.50	103.50	100.97	4,374,000
2024-11-29	97.800	101.50	97.200	101.00	98.532	1,714,000
2024-11-28	99.000	104.00	98.400	98.400	95.995	3,510,000
2024-11-27	100.00	100.50	98.000	98.300	95.898	1,276,000
2024-11-26	102.50	102.50	99.800	99.800	97.361	1,352,000
2024-11-25	102.50	104.00	100.00	102.00	99.507	2,535,000
2024-11-22	99.900	101.50	99.500	101.00	98.532	2,486,000
2024-11-21	94.500	104.00	93.800	99.400	96.971	3,318,000
2024-11-20	95.800	96.400	94.700	94.900	92.581	778,278
2024-11-19	94.200	96.000	92.500	96.000	93.654	1,253,000
2024-11-18	94.700	95.200	93.500	94.000	91.703	533,000
2024-11-15	94.600	96.200	94.500	94.800	92.483	698,000
2024-11-14	97.600	99.100	94.600	94.600	92.288	2,243,000
2024-11-13	96.300	101.50	96.300	98.300	95.898	5,603,000
2024-11-12	97.200	100.50	95.800	96.100	93.752	3,971,000
2024-11-11	93.000	98.900	91.700	97.500	95.117	2,980,000
2024-11-08	93.300	95.300	92.600	93.000	90.727	1,225,000
2024-11-07	92.100	93.600	91.800	93.300	91.020	899,000
2024-11-06	91.000	92.100	90.500	91.700	89.459	800,000
2024-11-05	88.500	90.900	88.500	90.200	87.996	1,646,000
2024-11-04	95.200	95.200	91.800	91.800	89.557	1,178,000
2024-11-01	91.400	95.400	90.000	95.200	92.874	1,317,000

← NewerPage 8 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.