AzureWave Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	19.400	19.400	18.900	19.000	19.000	149,106
2022-08-09	19.000	19.900	18.650	19.200	19.200	385,403
2022-08-08	18.200	18.800	18.150	18.700	18.700	180,087
2022-08-05	18.100	18.500	18.100	18.450	18.450	78,000
2022-08-04	18.250	18.300	17.700	18.100	18.100	106,298
2022-08-03	18.850	18.900	18.100	18.150	18.150	79,240
2022-08-02	19.350	19.350	18.500	18.700	18.700	151,057
2022-08-01	19.000	19.450	18.900	19.250	19.250	133,000
2022-07-29	18.650	19.000	18.050	19.000	19.000	231,520
2022-07-28	19.200	19.250	18.650	18.650	18.650	121,289
2022-07-27	19.000	19.300	18.850	19.200	19.200	75,050
2022-07-26	18.950	19.200	18.700	19.200	19.200	132,405
2022-07-25	19.400	19.400	19.000	19.000	19.000	81,371
2022-07-22	19.700	19.700	19.000	19.400	19.400	108,155
2022-07-21	19.400	19.900	19.350	19.500	19.500	285,733
2022-07-20	19.500	20.900	19.150	19.450	19.450	1,182,473
2022-07-19	17.000	19.050	17.000	19.050	19.050	410,129
2022-07-18	17.000	17.450	17.000	17.350	17.350	71,132
2022-07-15	16.850	17.050	16.800	17.000	17.000	57,100
2022-07-14	16.000	16.900	16.000	16.900	16.900	126,030
2022-07-13	16.250	16.450	16.100	16.150	16.150	89,030
2022-07-12	17.000	17.000	15.850	15.850	15.850	208,746
2022-07-11	16.900	17.050	16.650	17.000	17.000	73,120
2022-07-08	16.950	17.200	16.850	17.000	17.000	136,027
2022-07-07	16.700	16.950	16.450	16.750	16.750	51,681
2022-07-06	17.000	17.000	16.300	16.300	16.300	73,175
2022-07-05	16.700	17.000	16.400	16.900	16.900	96,086
2022-07-04	16.600	17.000	16.300	16.400	16.400	227,624
2022-07-01	17.650	18.200	16.550	16.550	16.550	171,359
2022-06-30	18.100	18.100	17.500	17.800	17.800	184,100
2022-06-29	18.500	18.500	17.950	18.100	18.100	46,000
2022-06-28	18.550	18.550	18.200	18.200	18.200	85,000
2022-06-27	18.500	18.800	18.500	18.550	18.550	94,000
2022-06-24	18.500	18.650	18.000	18.350	18.350	133,300
2022-06-23	18.000	18.650	17.750	18.300	18.300	149,538
2022-06-22	18.600	18.600	17.800	18.150	18.150	162,860
2022-06-21	18.150	18.600	18.150	18.500	18.500	184,000
2022-06-20	19.000	19.600	18.150	18.150	18.150	196,057
2022-06-17	19.000	19.150	18.850	19.100	19.100	93,050
2022-06-16	19.700	19.750	19.050	19.050	19.050	107,357
2022-06-15	19.200	19.700	19.200	19.550	19.550	79,326
2022-06-14	19.200	19.300	18.900	19.100	19.100	126,800
2022-06-13	19.900	19.900	19.200	19.200	19.200	145,000
2022-06-10	20.050	20.250	20.000	20.100	20.100	107,096
2022-06-09	20.150	20.500	20.000	20.250	20.250	50,044
2022-06-08	20.250	20.500	20.200	20.300	20.300	57,000
2022-06-07	20.750	20.750	20.100	20.250	20.250	90,005
2022-06-06	20.400	20.900	20.350	20.750	20.750	223,000
2022-06-02	20.250	20.500	20.150	20.350	20.350	211,001
2022-06-01	20.150	20.550	20.150	20.250	20.250	297,240
2022-05-31	19.950	20.200	19.900	20.150	20.150	44,000
2022-05-30	19.800	20.300	19.800	20.100	20.100	166,020
2022-05-27	19.400	19.900	19.400	19.750	19.750	179,000
2022-05-26	19.350	19.600	19.200	19.450	19.450	116,111
2022-05-25	19.000	19.300	18.900	19.250	19.250	187,000
2022-05-24	19.100	19.200	18.900	18.950	18.950	75,099
2022-05-23	19.000	19.150	18.900	19.000	19.000	91,093
2022-05-20	18.750	19.150	18.750	18.900	18.900	116,477
2022-05-19	18.700	18.850	18.550	18.700	18.700	160,300
2022-05-18	19.000	19.200	18.850	19.050	19.050	104,000

← NewerPage 18 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.