Advanced Wireless Semiconductor Company (8086.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 139.00 | 141.00 | 138.00 | 139.00 | 139.00 | 2,859,000 |
| 02 May 2024 | 138.00 | 139.00 | 134.50 | 135.50 | 135.50 | 2,661,000 |
| 30 Apr 2024 | 138.00 | 142.00 | 137.50 | 138.00 | 138.00 | 4,072,000 |
| 29 Apr 2024 | 132.00 | 137.50 | 130.00 | 137.00 | 137.00 | 3,459,000 |
| 26 Apr 2024 | 131.00 | 132.00 | 129.50 | 130.00 | 130.00 | 1,209,000 |
| 25 Apr 2024 | 131.50 | 131.50 | 129.00 | 129.50 | 129.50 | 1,218,000 |
| 24 Apr 2024 | 133.00 | 134.50 | 131.00 | 133.00 | 133.00 | 2,133,000 |
| 23 Apr 2024 | 129.00 | 131.00 | 127.50 | 129.50 | 129.50 | 1,339,000 |
| 22 Apr 2024 | 131.00 | 131.00 | 125.50 | 126.50 | 126.50 | 2,666,000 |
| 19 Apr 2024 | 134.50 | 135.00 | 125.50 | 130.50 | 130.50 | 3,793,000 |
| 18 Apr 2024 | 135.00 | 138.50 | 134.50 | 136.00 | 136.00 | 1,199,000 |
| 17 Apr 2024 | 133.50 | 138.00 | 133.50 | 137.00 | 137.00 | 2,982,000 |
| 16 Apr 2024 | 135.50 | 136.00 | 131.00 | 132.00 | 132.00 | 2,853,000 |
| 15 Apr 2024 | 138.00 | 139.50 | 136.00 | 137.00 | 137.00 | 2,261,000 |
| 12 Apr 2024 | 142.00 | 144.00 | 139.00 | 139.50 | 139.50 | 2,742,000 |
| 11 Apr 2024 | 145.00 | 145.00 | 140.50 | 142.00 | 142.00 | 3,622,000 |
| 10 Apr 2024 | 146.00 | 146.50 | 144.00 | 145.50 | 145.50 | 2,238,000 |
| 09 Apr 2024 | 147.00 | 147.50 | 145.00 | 145.50 | 145.50 | 2,462,000 |
| 08 Apr 2024 | 153.00 | 153.00 | 145.50 | 146.00 | 146.00 | 6,636,000 |
| 03 Apr 2024 | 153.00 | 155.00 | 148.50 | 153.00 | 153.00 | 12,285,000 |
| 02 Apr 2024 | 146.50 | 150.50 | 145.50 | 150.00 | 150.00 | 3,420,000 |
| 01 Apr 2024 | 145.00 | 149.50 | 144.50 | 146.00 | 146.00 | 3,471,000 |
| 29 Mar 2024 | 144.50 | 146.00 | 143.00 | 143.50 | 143.50 | 1,580,000 |
| 28 Mar 2024 | 148.50 | 149.50 | 143.00 | 143.00 | 143.00 | 4,249,000 |
| 27 Mar 2024 | 150.00 | 151.50 | 146.50 | 147.50 | 147.50 | 2,305,000 |
| 26 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 25 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 22 Mar 2024 | 147.50 | 152.50 | 145.50 | 152.00 | 152.00 | 3,549,000 |
| 21 Mar 2024 | 150.00 | 151.00 | 144.00 | 146.50 | 146.50 | 6,190,000 |
| 20 Mar 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 19 Mar 2024 | 162.00 | 163.50 | 154.00 | 158.00 | 158.00 | 11,923,000 |
| 18 Mar 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
| 15 Mar 2024 | 148.50 | 156.50 | 148.50 | 153.50 | 153.50 | 6,213,000 |
| 14 Mar 2024 | 154.00 | 154.50 | 147.00 | 148.00 | 148.00 | 4,373,000 |
| 13 Mar 2024 | 159.00 | 160.00 | 151.00 | 153.50 | 153.50 | 5,593,000 |
| 12 Mar 2024 | 155.50 | 160.50 | 154.50 | 157.50 | 157.50 | 7,277,000 |
| 11 Mar 2024 | 147.00 | 160.00 | 146.50 | 154.50 | 154.50 | 7,388,000 |
| 08 Mar 2024 | 156.50 | 158.00 | 143.50 | 148.00 | 148.00 | 8,819,000 |
| 07 Mar 2024 | 158.50 | 165.00 | 152.50 | 155.50 | 155.50 | 15,188,000 |
| 06 Mar 2024 | 153.50 | 158.00 | 150.00 | 156.50 | 156.50 | 8,730,000 |
| 05 Mar 2024 | 163.00 | 163.50 | 150.50 | 153.00 | 153.00 | 21,214,000 |
| 04 Mar 2024 | 152.00 | 153.00 | 146.00 | 149.50 | 149.50 | 7,544,000 |
| 01 Mar 2024 | 141.50 | 151.00 | 141.00 | 149.00 | 149.00 | 12,021,000 |
| 29 Feb 2024 | 138.00 | 142.00 | 136.50 | 141.50 | 141.50 | 2,999,000 |
| 27 Feb 2024 | 142.50 | 144.50 | 135.00 | 137.50 | 137.50 | 5,680,000 |
| 26 Feb 2024 | 143.00 | 143.00 | 138.00 | 141.50 | 141.50 | 4,203,000 |
| 23 Feb 2024 | 146.00 | 146.50 | 140.50 | 142.00 | 142.00 | 5,925,000 |
| 22 Feb 2024 | 149.50 | 153.00 | 144.50 | 145.50 | 145.50 | 9,683,000 |
| 21 Feb 2024 | 147.00 | 153.00 | 145.00 | 147.50 | 147.50 | 19,350,000 |
| 20 Feb 2024 | 147.00 | 148.00 | 143.00 | 143.50 | 143.50 | 18,002,000 |
| 19 Feb 2024 | 142.50 | 146.00 | 138.50 | 146.00 | 146.00 | 18,981,000 |
| 16 Feb 2024 | 131.00 | 133.50 | 128.00 | 133.00 | 133.00 | 5,441,000 |
| 15 Feb 2024 | 130.00 | 131.50 | 127.50 | 131.00 | 131.00 | 7,446,000 |
| 05 Feb 2024 | 129.00 | 131.50 | 126.50 | 127.50 | 127.50 | 9,785,000 |
| 02 Feb 2024 | 125.00 | 129.00 | 123.00 | 123.00 | 123.00 | 5,857,000 |
| 01 Feb 2024 | 124.00 | 125.50 | 122.00 | 124.50 | 124.50 | 4,431,000 |
| 31 Jan 2024 | 120.50 | 126.00 | 120.00 | 124.00 | 124.00 | 8,812,000 |
| 30 Jan 2024 | 117.00 | 121.50 | 116.50 | 121.00 | 121.00 | 4,562,000 |
| 29 Jan 2024 | 117.00 | 119.50 | 116.50 | 117.00 | 117.00 | 2,496,000 |
| 26 Jan 2024 | 114.50 | 118.00 | 114.50 | 117.00 | 117.00 | 1,986,000 |
| 25 Jan 2024 | 121.50 | 121.50 | 115.00 | 115.50 | 115.50 | 3,063,000 |
| 24 Jan 2024 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 2,464,000 |
| 23 Jan 2024 | 119.00 | 119.00 | 116.50 | 117.00 | 117.00 | 2,082,000 |
| 22 Jan 2024 | 115.50 | 119.00 | 115.50 | 118.50 | 118.50 | 3,827,000 |
| 19 Jan 2024 | 114.50 | 116.50 | 112.00 | 115.00 | 115.00 | 4,689,000 |
| 18 Jan 2024 | 117.50 | 118.00 | 112.00 | 113.00 | 113.00 | 3,643,000 |
| 17 Jan 2024 | 117.00 | 120.00 | 116.00 | 116.50 | 116.50 | 4,049,000 |
| 16 Jan 2024 | 115.50 | 117.00 | 114.00 | 116.50 | 116.50 | 2,691,000 |
| 15 Jan 2024 | 114.00 | 116.50 | 113.50 | 116.50 | 116.50 | 2,072,539 |
| 12 Jan 2024 | 115.00 | 115.50 | 113.00 | 113.50 | 113.50 | 3,250,000 |
| 11 Jan 2024 | 116.00 | 116.50 | 114.00 | 114.50 | 114.50 | 3,509,000 |
| 10 Jan 2024 | 116.00 | 116.50 | 115.00 | 115.50 | 115.50 | 2,618,000 |
| 09 Jan 2024 | 119.00 | 119.50 | 116.50 | 117.00 | 117.00 | 2,829,000 |
| 08 Jan 2024 | 120.50 | 121.00 | 117.00 | 117.00 | 117.00 | 4,217,000 |
| 05 Jan 2024 | 119.00 | 121.00 | 116.00 | 117.00 | 117.00 | 7,843,000 |
| 04 Jan 2024 | 123.50 | 127.00 | 116.50 | 118.50 | 118.50 | 17,286,000 |
| 03 Jan 2024 | 127.00 | 127.00 | 120.00 | 120.00 | 120.00 | 7,469,000 |
| 02 Jan 2024 | 130.00 | 132.00 | 128.50 | 129.00 | 129.00 | 2,515,000 |
| 29 Dec 2023 | 129.00 | 132.50 | 129.00 | 131.00 | 131.00 | 3,753,000 |
| 28 Dec 2023 | 132.50 | 132.50 | 128.00 | 128.00 | 128.00 | 3,457,000 |
| 27 Dec 2023 | 130.00 | 133.00 | 129.00 | 132.00 | 132.00 | 3,102,000 |
| 26 Dec 2023 | 131.50 | 132.00 | 128.50 | 130.00 | 130.00 | 5,800,000 |
| 25 Dec 2023 | 125.50 | 132.50 | 124.50 | 129.50 | 129.50 | 7,696,000 |
| 22 Dec 2023 | 119.50 | 125.50 | 119.00 | 123.50 | 123.50 | 5,803,000 |
| 21 Dec 2023 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | 3,190,000 |
| 20 Dec 2023 | 120.00 | 123.50 | 119.50 | 122.00 | 122.00 | 7,668,000 |
| 19 Dec 2023 | 129.50 | 129.50 | 122.00 | 122.50 | 122.50 | 8,062,000 |
| 18 Dec 2023 | 134.50 | 134.50 | 127.50 | 129.50 | 129.50 | 5,396,000 |
| 15 Dec 2023 | 135.00 | 137.00 | 134.00 | 134.50 | 134.50 | 2,229,000 |
| 14 Dec 2023 | 138.00 | 138.50 | 134.00 | 134.00 | 134.00 | 3,957,000 |
| 13 Dec 2023 | 138.00 | 140.00 | 135.50 | 136.00 | 136.00 | 3,589,000 |
| 12 Dec 2023 | 142.50 | 143.50 | 137.00 | 138.00 | 138.00 | 7,227,000 |
| 11 Dec 2023 | 141.50 | 142.00 | 138.50 | 140.50 | 140.50 | 3,769,000 |
| 08 Dec 2023 | 140.00 | 143.00 | 139.00 | 139.00 | 139.00 | 4,749,000 |
| 07 Dec 2023 | 142.50 | 144.00 | 137.50 | 137.50 | 137.50 | 8,892,000 |
| 06 Dec 2023 | 139.00 | 143.00 | 136.50 | 142.00 | 142.00 | 10,977,000 |
| 05 Dec 2023 | 140.00 | 143.00 | 133.00 | 139.00 | 139.00 | 21,009,000 |
| 04 Dec 2023 | 141.00 | 142.50 | 136.00 | 139.50 | 139.50 | 10,041,000 |
| 01 Dec 2023 | 139.00 | 140.50 | 135.00 | 137.50 | 137.50 | 11,958,000 |
| 30 Nov 2023 | 131.50 | 143.00 | 131.50 | 139.00 | 139.00 | 28,074,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.