Advanced Wireless Semiconductor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	93.800	93.900	92.400	92.400	90.142	838,000
2024-10-29	94.000	95.800	93.000	93.100	90.825	1,919,000
2024-10-28	97.800	97.800	93.800	93.800	91.508	2,605,000
2024-10-25	95.200	98.800	95.200	97.800	95.410	2,511,000
2024-10-24	100.50	101.00	98.200	98.400	95.995	2,783,000
2024-10-23	101.50	102.50	100.00	100.50	98.044	1,472,000
2024-10-22	103.00	103.00	100.00	101.50	99.020	1,572,000
2024-10-21	101.50	102.50	99.900	102.50	99.995	1,911,000
2024-10-18	104.00	104.00	101.00	101.00	98.532	1,922,000
2024-10-17	104.00	104.50	102.50	103.00	100.48	1,710,000
2024-10-16	106.50	107.00	102.50	103.00	100.48	3,215,000
2024-10-15	104.50	109.00	104.50	107.50	104.87	3,354,000
2024-10-14	105.00	105.50	103.00	103.50	100.97	745,000
2024-10-11	102.00	104.50	102.00	104.00	101.46	775,000
2024-10-09	106.00	106.00	101.50	101.50	99.020	1,246,000
2024-10-08	104.50	105.00	103.00	104.50	101.95	983,000
2024-10-07	104.00	105.50	103.00	105.00	102.43	1,956,000
2024-10-04	106.00	106.00	104.00	105.50	102.92	1,291,000
2024-10-01	107.50	109.50	105.00	106.00	103.41	2,809,000
2024-09-30	107.00	108.50	106.00	106.50	103.90	1,171,000
2024-09-27	108.00	109.00	106.50	108.00	105.36	1,839,000
2024-09-26	108.50	109.00	106.50	107.00	104.39	1,734,000
2024-09-25	109.00	110.00	107.00	107.50	104.87	4,100,000
2024-09-24	105.00	109.50	103.50	107.00	104.39	4,789,000
2024-09-23	104.00	106.00	103.00	104.50	101.95	1,376,000
2024-09-20	106.50	107.50	102.50	103.00	100.48	2,285,000
2024-09-19	102.50	106.00	101.50	105.00	102.43	3,073,000
2024-09-18	104.50	105.00	101.00	101.00	98.532	2,171,000
2024-09-16	102.00	108.00	102.00	105.00	102.43	3,229,000
2024-09-13	101.50	102.00	99.700	101.00	98.532	940,000
2024-09-12	100.50	101.50	99.900	101.00	98.532	1,637,000
2024-09-11	98.000	101.00	97.900	98.100	95.703	1,276,000
2024-09-10	101.00	101.00	96.200	98.000	95.605	2,900,000
2024-09-09	97.400	100.50	97.000	99.500	97.068	3,349,000
2024-09-06	101.00	103.50	99.800	100.50	98.044	1,654,000
2024-09-05	104.00	104.00	99.800	101.00	98.532	3,134,000
2024-09-04	102.00	105.50	100.50	102.50	99.995	4,806,000
2024-09-03	116.00	116.50	111.50	111.50	108.78	4,082,000
2024-09-02	116.50	119.50	115.00	115.00	112.19	8,203,000
2024-08-30	116.00	120.00	114.00	115.00	112.19	15,542,000
2024-08-29	102.00	113.00	101.50	113.00	110.24	6,167,000
2024-08-28	103.50	104.00	102.00	103.00	100.48	675,000
2024-08-27	102.50	105.00	102.00	102.50	99.995	843,000
2024-08-26	105.50	105.50	103.00	103.50	99.995	812,000
2024-08-23	103.50	104.50	102.50	104.50	100.96	587,000
2024-08-22	104.00	106.00	104.00	105.00	101.44	930,000
2024-08-21	104.50	105.00	102.00	102.50	99.029	1,003,000
2024-08-20	106.00	106.50	104.50	105.00	101.44	1,173,000
2024-08-19	105.50	106.00	103.50	104.50	100.96	1,063,000
2024-08-16	104.00	106.00	104.00	105.00	101.44	1,744,000
2024-08-15	103.00	103.00	101.00	102.00	98.546	928,000
2024-08-14	103.00	104.50	102.00	102.50	99.029	1,359,000
2024-08-13	102.00	102.00	99.000	101.00	97.580	1,426,000
2024-08-12	99.300	101.00	98.600	100.00	96.614	1,758,000
2024-08-09	100.00	100.50	98.100	98.200	94.875	2,120,000
2024-08-08	96.700	99.300	96.500	97.400	94.102	1,140,000
2024-08-07	95.800	100.50	94.900	99.300	95.937	2,176,000
2024-08-06	96.900	97.700	86.400	93.700	90.527	3,818,000
2024-08-05	101.00	101.50	95.000	95.000	91.783	2,958,000
2024-08-02	107.50	108.00	102.50	105.50	101.93	3,216,000

← NewerPage 9 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.