Advanced Wireless Semiconductor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	95.500	95.800	94.300	95.800	93.459	1,870,733
2025-07-30	95.000	96.300	94.000	95.500	93.166	2,446,863
2025-07-29	95.400	97.500	93.400	95.000	92.678	3,554,248
2025-07-28	97.000	97.100	94.100	96.000	93.654	6,681,256
2025-07-25	90.000	96.500	89.300	95.600	93.264	13,730,095
2025-07-24	90.000	90.400	88.100	89.000	86.825	1,574,288
2025-07-23	91.000	92.300	88.800	88.900	86.728	3,345,058
2025-07-22	96.800	97.000	89.600	90.000	87.801	6,176,450
2025-07-21	94.500	98.800	93.000	96.000	93.654	10,451,292
2025-07-18	89.200	97.000	88.100	94.500	92.191	16,106,041
2025-07-17	87.800	90.400	86.500	89.000	86.825	18,171,725
2025-07-16	77.900	85.500	77.600	85.500	83.411	6,262,031
2025-07-15	76.300	78.300	75.500	77.800	75.899	1,862,400
2025-07-14	77.100	77.500	74.500	74.800	72.972	1,270,050
2025-07-11	77.500	78.400	76.700	77.700	75.801	433,460
2025-07-10	77.000	78.900	77.000	77.500	75.606	687,412
2025-07-09	76.700	77.500	76.000	77.500	75.606	278,350
2025-07-08	76.600	77.100	75.700	76.700	74.826	424,494
2025-07-07	78.100	78.100	76.500	77.100	75.216	535,097
2025-07-04	82.300	82.400	78.600	78.700	76.777	1,678,890
2025-07-03	79.100	83.800	79.100	82.300	80.289	3,138,772
2025-07-02	78.300	79.700	78.300	78.900	76.972	384,504
2025-07-01	78.400	79.400	78.200	78.300	76.387	356,060
2025-06-30	81.000	81.700	77.900	77.900	75.996	1,567,119
2025-06-27	79.200	80.100	78.600	79.600	77.655	802,146
2025-06-26	79.600	80.200	78.700	78.900	76.972	569,796
2025-06-25	80.400	81.200	78.600	79.300	77.362	949,256
2025-06-24	76.800	79.300	76.800	79.000	77.069	984,207
2025-06-23	73.900	76.000	72.500	76.000	74.143	509,043
2025-06-20	76.600	76.600	73.700	74.700	72.875	814,019
2025-06-19	78.500	78.800	76.200	76.200	74.338	786,200
2025-06-18	78.400	79.600	78.400	78.800	76.874	411,038
2025-06-17	79.400	80.500	78.000	78.300	76.387	647,094
2025-06-16	78.600	78.800	77.700	78.800	76.874	405,066
2025-06-13	81.000	81.000	78.700	79.100	77.167	1,087,101
2025-06-12	80.600	82.500	79.800	81.200	79.216	1,465,526
2025-06-11	78.400	80.400	77.900	80.100	78.143	1,373,426
2025-06-10	77.500	79.400	76.900	77.400	75.509	791,005
2025-06-09	77.500	77.800	75.900	76.400	74.533	598,009
2025-06-06	77.600	77.800	75.900	76.200	74.338	506,001
2025-06-05	77.000	77.800	76.200	77.000	75.118	629,100
2025-06-04	74.900	77.400	74.000	76.300	74.435	962,237
2025-06-03	75.600	75.700	73.500	73.600	71.801	342,128
2025-06-02	78.300	78.300	73.500	74.100	72.289	700,337
2025-05-29	77.600	78.700	77.300	78.000	76.094	420,501
2025-05-28	79.600	79.800	76.600	76.600	74.728	664,001
2025-05-27	79.100	79.600	77.800	77.800	75.899	453,245
2025-05-26	80.100	80.600	78.200	78.800	76.874	540,054
2025-05-23	81.000	81.500	80.000	80.100	78.143	254,031
2025-05-22	80.700	81.600	80.400	81.300	79.313	514,090
2025-05-21	80.200	82.600	80.200	81.600	79.606	1,358,098
2025-05-20	80.700	81.300	79.200	79.900	77.947	516,001
2025-05-19	81.400	81.700	79.100	79.900	77.947	690,105
2025-05-16	81.400	82.000	80.900	81.700	79.703	622,057
2025-05-15	82.500	83.000	81.000	81.900	79.899	1,137,100
2025-05-14	80.800	83.100	80.000	82.300	80.289	2,272,125
2025-05-13	80.100	81.600	78.800	79.500	77.557	2,068,102
2025-05-12	77.000	78.600	76.200	78.300	76.387	1,559,651
2025-05-09	74.000	77.400	73.600	75.800	73.948	3,483,111
2025-05-08	72.200	73.300	71.400	72.400	70.631	733,369

← NewerPage 6 of 21 · 1,222 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.