Advanced Wireless Semiconductor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	125.00	131.00	124.50	129.50	129.50	5,107,941
2026-10-16	130.50	135.00	128.50	131.00	131.00	8,104,793
2026-10-15	132.00	134.00	127.00	130.00	130.00	15,534,583
2026-10-14	141.50	149.50	137.00	141.00	141.00	22,743,054
2026-10-13	147.50	148.00	136.50	140.00	140.00	16,274,882
2026-10-12	153.50	154.00	146.00	148.50	148.50	35,912,092
2026-10-08	142.50	154.00	140.00	154.00	154.00	30,315,439
2026-10-07	129.00	140.00	127.50	140.00	140.00	19,354,420
2026-10-06	128.50	130.00	124.00	127.50	127.50	8,938,654
2026-10-05	125.00	132.00	120.50	129.00	129.00	18,673,241
2026-10-02	116.00	120.50	116.00	120.00	120.00	8,457,211
2026-10-01	114.50	116.50	111.50	115.00	115.00	3,838,654
2026-09-30	111.00	116.00	111.00	114.50	114.50	4,693,822
2026-09-29	110.00	111.00	109.00	110.00	110.00	722,355
2026-09-24	108.50	111.50	107.50	110.50	110.50	1,463,147
2026-09-23	111.00	112.00	108.50	109.00	109.00	1,399,646
2026-09-22	111.00	112.00	110.00	110.00	110.00	1,960,051
2026-09-21	111.50	111.50	109.50	109.50	109.50	1,636,529
2026-09-18	110.00	111.50	107.50	111.00	111.00	2,503,145
2026-09-17	109.00	112.50	107.50	108.00	108.00	3,021,153
2026-09-16	107.50	108.00	106.00	107.50	107.50	1,882,250
2026-09-15	105.50	109.50	105.50	106.00	106.00	1,834,122
2026-09-14	103.50	108.00	103.50	105.50	105.50	1,610,702
2026-09-11	106.50	107.50	105.00	106.00	106.00	2,329,832
2026-09-10	113.00	113.00	109.00	109.50	109.50	3,124,847
2026-09-09	111.50	114.50	111.50	113.50	113.50	1,939,116
2026-09-08	113.00	114.00	110.00	110.00	110.00	1,912,570
2026-09-07	113.00	113.50	111.50	112.50	112.50	1,767,807
2026-09-04	114.00	114.50	110.50	112.50	112.50	2,549,664
2026-09-03	117.50	119.00	112.00	112.00	112.00	4,338,789
2026-09-02	121.50	122.50	117.00	117.00	117.00	5,465,533
2026-09-01	118.50	126.00	118.00	123.00	123.00	9,691,095
2026-08-31	118.00	122.50	116.50	118.00	116.32	6,086,088
2026-08-28	119.50	120.50	117.50	117.50	115.83	3,161,269
2026-08-27	118.50	122.50	117.00	118.00	116.32	5,654,218
2026-08-26	116.00	118.00	114.00	117.00	115.33	6,645,367
2026-08-25	111.00	116.00	109.00	115.50	113.86	3,098,521
2026-08-24	110.50	115.00	110.50	112.00	110.41	3,369,876
2026-08-21	114.50	115.50	109.50	110.50	108.93	3,996,845
2026-08-20	116.50	118.50	112.50	114.50	112.87	3,944,882
2026-08-19	112.00	119.50	111.50	115.50	113.86	4,655,227
2026-08-18	122.50	123.50	115.00	115.00	113.36	10,841,282
2026-08-17	114.50	122.00	114.50	120.50	118.78	5,024,163
2026-08-14	118.00	118.50	113.50	114.00	112.38	2,005,796
2026-08-13	121.50	121.50	117.00	117.00	115.33	2,395,471
2026-08-12	116.50	122.00	116.50	119.00	117.31	3,021,566
2026-08-11	119.00	120.50	116.00	116.50	114.84	4,108,799
2026-08-10	114.00	122.50	113.50	118.00	116.32	4,391,632
2026-08-07	122.00	122.50	111.50	111.50	109.91	7,214,546
2026-08-06	124.00	124.00	120.00	123.50	121.74	1,754,091
2026-08-05	128.00	129.50	123.50	124.00	122.23	3,772,414
2026-08-04	117.50	124.00	115.50	122.50	120.76	3,245,422
2026-08-03	110.00	118.50	109.50	115.50	113.86	2,114,323
2026-07-31	110.00	112.00	108.00	110.00	108.43	1,757,715
2026-07-30	103.50	108.00	100.50	103.00	101.53	3,160,440
2026-07-29	110.50	113.00	102.00	106.50	104.98	4,138,520
2026-07-28	116.00	117.50	112.00	112.00	110.41	2,180,147
2026-07-27	117.00	122.00	116.50	121.50	119.77	1,833,198
2026-07-24	120.00	124.50	118.50	118.50	116.81	2,378,478
2026-07-23	124.50	127.50	122.00	123.00	121.25	2,424,263

Page 1 of 2 · 63 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.