AzureWave Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	23.500	23.850	23.400	23.550	23.550	159,000
2022-02-15	23.100	23.650	23.100	23.400	23.400	183,200
2022-02-14	23.500	23.750	23.250	23.400	23.400	437,669
2022-02-11	24.600	24.800	24.450	24.600	24.600	162,038
2022-02-10	25.200	25.200	24.700	24.800	24.800	163,691
2022-02-09	24.900	25.100	24.700	25.100	25.100	185,167
2022-02-08	24.500	24.950	24.500	24.900	24.900	318,015
2022-02-07	23.900	24.500	23.750	24.400	24.400	404,090
2022-01-26	23.350	23.600	23.050	23.300	23.300	265,001
2022-01-25	23.400	23.850	23.250	23.350	23.350	268,690
2022-01-24	24.000	24.000	23.100	23.950	23.950	303,113
2022-01-21	24.400	24.650	24.050	24.050	24.050	384,838
2022-01-20	24.400	24.700	24.250	24.650	24.650	419,154
2022-01-19	24.000	24.350	23.750	24.350	24.350	204,630
2022-01-18	24.200	24.650	23.850	24.100	24.100	545,105
2022-01-17	23.300	24.050	23.300	24.000	24.000	450,130
2022-01-14	23.550	23.700	22.850	23.150	23.150	882,380
2022-01-13	24.100	24.200	23.600	23.700	23.700	541,720
2022-01-12	24.650	24.650	23.950	24.000	24.000	550,076
2022-01-11	24.900	24.900	24.300	24.400	24.400	919,844
2022-01-10	24.950	25.700	24.900	25.400	25.400	396,322
2022-01-07	26.000	26.050	24.850	24.950	24.950	1,281,471
2022-01-06	26.000	26.500	25.900	25.950	25.950	718,627
2022-01-05	26.550	26.750	26.050	26.150	26.150	763,891
2022-01-04	27.150	27.150	26.550	26.550	26.550	1,125,524
2022-01-03	27.250	27.400	26.800	26.950	26.950	781,223
2021-12-30	27.900	27.900	27.050	27.150	27.150	1,278,337
2021-12-29	28.800	29.250	27.800	27.800	27.800	5,697,297
2021-12-28	27.900	28.700	27.700	28.700	28.700	1,940,263
2021-12-27	27.850	28.300	27.700	27.850	27.850	992,475
2021-12-24	28.450	28.500	27.550	27.650	27.650	1,829,699
2021-12-23	29.500	29.550	28.150	28.300	28.300	3,517,625
2021-12-22	28.950	29.400	28.350	29.100	29.100	9,418,896
2021-12-21	26.700	28.800	26.450	28.750	28.750	3,657,927
2021-12-20	25.900	26.900	25.900	26.550	26.550	776,051
2021-12-17	27.050	27.250	26.250	26.300	26.300	1,247,715
2021-12-16	27.850	28.000	27.000	27.100	27.100	2,058,898
2021-12-15	26.500	27.750	26.050	27.550	27.550	2,466,965
2021-12-14	27.150	27.400	26.150	26.150	26.150	2,537,889
2021-12-13	26.800	28.150	25.850	27.400	27.400	5,269,181
2021-12-10	24.900	25.900	24.550	25.800	25.800	1,723,958
2021-12-09	24.400	24.900	24.400	24.750	24.750	373,549
2021-12-08	24.500	24.500	24.150	24.250	24.250	228,456
2021-12-07	24.500	24.550	24.150	24.250	24.250	222,164
2021-12-06	24.700	24.700	24.350	24.500	24.500	153,093
2021-12-03	24.150	24.700	24.100	24.400	24.400	223,172
2021-12-02	24.900	24.950	23.900	24.050	24.050	447,350
2021-12-01	24.700	24.950	24.300	24.900	24.900	339,300
2021-11-30	24.800	25.000	24.600	24.750	24.750	547,247
2021-11-29	23.500	24.650	23.150	24.400	24.400	601,250
2021-11-26	24.600	24.700	23.900	23.900	23.900	534,156
2021-11-25	24.850	24.950	24.550	24.550	24.550	308,471
2021-11-24	25.100	25.200	24.550	24.700	24.700	544,553
2021-11-23	25.400	25.400	24.500	24.700	24.700	912,410
2021-11-22	24.900	25.600	24.750	25.400	25.400	1,027,610
2021-11-19	24.950	25.350	24.600	24.900	24.900	1,077,074
2021-11-18	24.750	25.350	24.500	24.650	24.650	2,049,026
2021-11-17	24.250	24.750	24.100	24.750	24.750	1,173,713
2021-11-16	24.100	24.950	24.100	24.250	24.250	2,083,472
2021-11-15	22.850	24.150	22.800	23.800	23.800	1,988,906

← NewerPage 20 of 21 · 1,215 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.