AzureWave Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	19.450	19.700	19.300	19.600	19.600	96,001
2022-11-03	18.950	19.550	18.950	19.350	19.350	213,002
2022-11-02	19.350	19.350	18.800	19.050	19.050	393,053
2022-11-01	18.550	20.200	18.550	19.350	19.350	1,310,575
2022-10-31	18.350	18.550	18.350	18.400	18.400	58,000
2022-10-28	18.150	18.300	18.000	18.300	18.300	61,000
2022-10-27	18.000	18.400	18.000	18.300	18.300	87,000
2022-10-26	18.350	18.450	17.900	17.900	17.900	99,000
2022-10-25	18.200	18.400	18.100	18.300	18.300	102,002
2022-10-24	18.350	18.600	18.200	18.250	18.250	119,002
2022-10-21	18.900	18.900	18.050	18.050	18.050	403,090
2022-10-20	19.550	19.600	18.400	18.550	18.550	1,382,592
2022-10-19	18.050	19.550	18.050	19.550	19.550	883,362
2022-10-18	18.150	18.150	17.700	17.800	17.800	139,000
2022-10-17	17.700	17.800	17.350	17.750	17.750	175,572
2022-10-14	17.700	18.400	17.700	18.100	18.100	159,000
2022-10-13	18.700	18.700	17.100	17.450	17.450	371,323
2022-10-12	18.800	18.950	18.350	18.800	18.800	124,404
2022-10-11	19.450	19.450	18.550	18.900	18.900	177,842
2022-10-07	18.900	19.550	18.900	19.400	19.400	108,486
2022-10-06	19.050	19.300	19.050	19.100	19.100	42,101
2022-10-05	19.000	19.300	18.950	19.000	19.000	74,101
2022-10-04	18.900	19.250	18.750	18.750	18.750	119,200
2022-10-03	18.550	18.750	18.100	18.550	18.550	112,000
2022-09-30	18.200	18.750	18.000	18.750	18.750	154,143
2022-09-29	17.950	18.750	17.950	18.650	18.650	222,085
2022-09-28	19.000	19.200	17.750	17.750	17.750	507,149
2022-09-27	19.150	19.150	18.500	19.000	19.000	260,240
2022-09-26	20.750	20.750	18.650	19.000	19.000	862,316
2022-09-23	20.800	21.200	20.450	20.700	20.700	227,204
2022-09-22	20.400	20.600	20.150	20.550	20.550	134,192
2022-09-21	20.650	20.850	20.550	20.750	20.750	98,390
2022-09-20	20.800	20.950	20.550	20.750	20.750	165,000
2022-09-19	20.600	21.100	20.500	20.750	20.750	259,585
2022-09-16	20.500	21.000	20.450	20.550	20.550	152,060
2022-09-15	20.500	20.900	20.500	20.850	20.850	92,060
2022-09-14	19.700	20.550	19.700	20.550	20.550	283,437
2022-09-13	20.700	20.800	20.450	20.550	20.550	180,472
2022-09-12	20.500	21.050	20.300	20.650	20.650	375,439
2022-09-08	19.950	20.050	19.700	19.900	19.900	120,234
2022-09-07	19.500	19.650	19.200	19.600	19.600	172,605
2022-09-06	20.250	20.500	19.500	19.500	19.500	481,357
2022-09-05	21.550	21.650	20.250	20.250	20.250	484,535
2022-09-02	21.600	21.700	21.500	21.550	21.550	119,010
2022-09-01	21.600	22.100	21.600	21.600	21.600	317,199
2022-08-31	21.450	21.850	21.450	21.550	21.550	235,152
2022-08-30	21.300	21.700	21.300	21.450	21.450	211,202
2022-08-29	21.500	21.500	21.000	21.150	21.150	495,501
2022-08-26	22.300	22.450	21.950	22.000	22.000	542,100
2022-08-25	21.800	22.200	21.700	22.150	22.150	351,506
2022-08-24	22.000	22.450	21.700	21.700	21.700	489,100
2022-08-23	22.050	22.150	21.700	21.900	21.900	359,397
2022-08-22	21.750	22.800	21.600	22.050	22.050	893,558
2022-08-19	22.800	22.800	21.900	22.050	22.050	1,043,083
2022-08-18	22.000	23.350	21.800	22.400	22.400	2,733,535
2022-08-17	22.500	22.600	21.700	22.150	22.150	1,778,066
2022-08-16	22.600	23.200	22.100	22.500	22.500	5,499,900
2022-08-15	22.000	22.600	21.700	22.600	22.600	2,042,264
2022-08-12	19.000	20.550	19.000	20.550	20.550	1,616,018
2022-08-11	19.350	19.350	18.500	18.700	18.700	381,145

← NewerPage 17 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.