Advanced Wireless & Antenna Inc. 6818
TPEX · Taiwan · Commercial Services
TWD 48.60+0.75 (+1.57%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 47.85 | +4.13% | TWD 45.95 | TWD 47.85 | TWD 44.60 | 9.87K |
| 2026-09-30 | TWD 45.95 | +5.27% | TWD 44.20 | TWD 45.95 | TWD 43.40 | 38.05K |
| 2026-09-29 | TWD 43.65 | -1.13% | TWD 42.00 | TWD 44.20 | TWD 42.00 | 22.03K |
| 2026-09-24 | TWD 44.15 | +2.32% | TWD 43.15 | TWD 44.15 | TWD 42.25 | 22.92K |
| 2026-09-23 | TWD 43.15 | +1.41% | TWD 43.00 | TWD 43.15 | TWD 42.50 | 13 |
| 2026-09-22 | TWD 42.55 | +0.71% | TWD 42.60 | TWD 42.60 | TWD 40.65 | 12.21K |
| 2026-09-21 | TWD 42.25 | -1.29% | TWD 43.10 | TWD 43.10 | TWD 41.05 | 7.36K |
| 2026-09-18 | TWD 42.80 | +3.38% | TWD 41.90 | TWD 43.65 | TWD 41.20 | 6.28K |
| 2026-09-17 | TWD 41.40 | +2.22% | TWD 41.05 | TWD 42.10 | TWD 40.40 | 25.55K |
| 2026-09-16 | TWD 40.50 | +3.85% | TWD 39.65 | TWD 40.75 | TWD 38.90 | 10.81K |
| 2026-09-15 | TWD 39.00 | 0.00% | TWD 37.90 | TWD 39.15 | TWD 37.90 | 46.32K |
| 2026-09-14 | TWD 39.00 | -5.57% | TWD 41.55 | TWD 41.55 | TWD 38.00 | 63.31K |
| 2026-09-11 | TWD 41.30 | -3.17% | TWD 42.70 | TWD 42.70 | TWD 39.65 | 21.64K |
| 2026-09-10 | TWD 42.65 | +1.91% | TWD 42.65 | TWD 42.65 | TWD 41.45 | 25.47K |
| 2026-09-09 | TWD 41.85 | -2.45% | TWD 43.10 | TWD 43.10 | TWD 41.85 | 7.96K |
| 2026-09-08 | TWD 42.90 | -1.94% | TWD 44.00 | TWD 44.00 | TWD 41.85 | 13.23K |
| 2026-09-07 | TWD 43.75 | +0.34% | TWD 44.10 | TWD 44.10 | TWD 43.20 | 1.04K |
| 2026-09-04 | TWD 43.60 | -1.02% | TWD 44.05 | TWD 44.05 | TWD 42.30 | 8.04K |
| 2026-09-03 | TWD 44.05 | +1.26% | TWD 43.45 | TWD 44.05 | TWD 42.00 | 10.19K |
| 2026-09-02 | TWD 43.50 | -1.36% | TWD 44.00 | TWD 44.00 | TWD 42.05 | 6.05K |
| 2026-09-01 | TWD 44.10 | 0.00% | TWD 42.40 | TWD 44.15 | TWD 42.00 | 35.04K |
| 2026-08-31 | TWD 44.10 | 0.00% | TWD 44.55 | TWD 44.55 | TWD 44.10 | 321 |
| 2026-08-28 | TWD 44.10 | +3.64% | TWD 43.65 | TWD 44.10 | TWD 43.00 | 1.23K |
| 2026-08-27 | TWD 42.55 | -2.18% | TWD 43.65 | TWD 43.65 | TWD 42.00 | 16.47K |
| 2026-08-26 | TWD 43.50 | +0.93% | TWD 43.65 | TWD 43.65 | TWD 42.00 | 6.67K |
| 2026-08-25 | TWD 43.10 | -0.92% | TWD 43.60 | TWD 43.60 | TWD 43.10 | 1.11K |
| 2026-08-24 | TWD 43.50 | +0.23% | TWD 43.50 | TWD 43.50 | TWD 43.50 | 1.15K |
| 2026-08-21 | TWD 43.40 | 0.00% | TWD 43.50 | TWD 43.50 | TWD 41.70 | 2.33K |
| 2026-08-20 | TWD 43.40 | -0.12% | TWD 44.00 | TWD 44.00 | TWD 41.80 | 13.38K |
| 2026-08-19 | TWD 43.45 | -2.14% | TWD 44.70 | TWD 44.70 | TWD 41.85 | 29.55K |
| 2026-08-18 | TWD 44.40 | +2.07% | TWD 44.70 | TWD 44.80 | TWD 44.00 | 26.27K |
| 2026-08-17 | TWD 43.50 | -2.14% | TWD 44.70 | TWD 44.85 | TWD 43.20 | 24.56K |
| 2026-08-14 | TWD 44.45 | -3.68% | TWD 46.30 | TWD 46.30 | TWD 42.35 | 31.41K |
| 2026-08-13 | TWD 46.15 | -1.07% | TWD 46.60 | TWD 46.90 | TWD 44.70 | 3.14K |
| 2026-08-12 | TWD 46.65 | +1.19% | TWD 47.50 | TWD 47.50 | TWD 45.00 | 31.45K |
| 2026-08-11 | TWD 46.10 | -2.74% | TWD 47.85 | TWD 49.20 | TWD 46.10 | 17.24K |
| 2026-08-10 | TWD 47.40 | -1.04% | TWD 48.40 | TWD 48.90 | TWD 45.50 | 12.29K |
| 2026-08-07 | TWD 47.90 | +2.13% | TWD 47.35 | TWD 49.95 | TWD 46.50 | 32.03K |
| 2026-08-06 | TWD 46.90 | -0.32% | TWD 47.80 | TWD 47.80 | TWD 45.60 | 7.44K |
| 2026-08-05 | TWD 47.05 | -1.05% | TWD 46.80 | TWD 47.55 | TWD 46.05 | 21.61K |
| 2026-08-04 | TWD 47.55 | +3.37% | TWD 45.00 | TWD 47.55 | TWD 45.15 | 6.23K |
| 2026-08-03 | TWD 46.00 | +3.60% | TWD 45.00 | TWD 48.25 | TWD 44.00 | 27.08K |
| 2026-07-31 | TWD 44.40 | +3.98% | TWD 44.70 | TWD 45.50 | TWD 43.90 | 26.30K |
| 2026-07-30 | TWD 42.70 | -2.40% | TWD 44.20 | TWD 44.60 | TWD 42.60 | 22.41K |
| 2026-07-29 | TWD 43.75 | -2.78% | TWD 46.75 | TWD 46.75 | TWD 42.60 | 43.25K |
| 2026-07-28 | TWD 45.00 | -4.76% | TWD 47.30 | TWD 47.30 | TWD 44.20 | 69.37K |
| 2026-07-27 | TWD 47.25 | -0.42% | TWD 47.85 | TWD 47.85 | TWD 45.55 | 13.31K |
| 2026-07-24 | TWD 47.45 | +0.11% | TWD 48.00 | TWD 48.00 | TWD 45.70 | 31.87K |
| 2026-07-23 | TWD 47.40 | -1.15% | TWD 48.40 | TWD 48.90 | TWD 46.50 | 36.84K |
| 2026-07-22 | TWD 47.95 | -0.31% | TWD 48.40 | TWD 48.40 | TWD 46.50 | 3.68K |
| 2026-07-21 | TWD 48.10 | 0.00% | TWD 48.40 | TWD 50.00 | TWD 46.00 | 96.96K |
| 2026-07-20 | TWD 48.10 | -3.80% | TWD 50.50 | TWD 50.50 | TWD 46.05 | 66.50K |
| 2026-07-17 | TWD 50.00 | -5.66% | TWD 54.50 | TWD 54.50 | TWD 48.00 | 132.68K |
| 2026-07-16 | TWD 53.00 | -2.57% | TWD 55.00 | TWD 55.00 | TWD 52.50 | 26.42K |
| 2026-07-15 | TWD 54.40 | +3.42% | TWD 54.00 | TWD 55.70 | TWD 51.30 | 78.33K |
| 2026-07-14 | TWD 52.60 | -5.05% | TWD 56.00 | TWD 56.00 | TWD 50.30 | 111.17K |
| 2026-07-13 | TWD 55.40 | -0.36% | TWD 56.20 | TWD 57.70 | TWD 55.00 | 57.06K |
| 2026-07-10 | TWD 55.60 | 0.00% | TWD 55.60 | TWD 55.60 | TWD 55.60 | 0 |
| 2026-07-09 | TWD 55.60 | -2.46% | TWD 57.80 | TWD 57.90 | TWD 52.80 | 119.71K |
| 2026-07-08 | TWD 57.00 | +1.06% | TWD 57.50 | TWD 57.80 | TWD 55.80 | 38.45K |
| 2026-07-07 | TWD 56.40 | -2.25% | TWD 58.80 | TWD 58.80 | TWD 55.60 | 78.34K |
| 2026-07-06 | TWD 57.70 | -0.69% | TWD 58.80 | TWD 58.80 | TWD 56.80 | 56.63K |
| 2026-07-03 | TWD 58.10 | +1.04% | TWD 58.80 | TWD 58.80 | TWD 56.80 | 7.24K |
| 2026-07-02 | TWD 57.50 | -2.04% | TWD 58.70 | TWD 58.70 | TWD 57.00 | 56.99K |
| 2026-07-01 | TWD 58.70 | -0.51% | TWD 59.90 | TWD 59.90 | TWD 56.20 | 85.59K |
| 2026-06-30 | TWD 59.00 | +1.55% | TWD 60.00 | TWD 60.00 | TWD 57.80 | 9.24K |
| 2026-06-29 | TWD 58.10 | +0.35% | TWD 58.40 | TWD 60.10 | TWD 57.00 | 99.57K |
| 2026-06-26 | TWD 57.90 | -2.03% | TWD 59.70 | TWD 59.70 | TWD 55.50 | 72.12K |
| 2026-06-25 | TWD 59.10 | 0.00% | TWD 59.70 | TWD 59.70 | TWD 58.00 | 45.72K |
| 2026-06-24 | TWD 59.10 | -3.75% | TWD 60.90 | TWD 60.90 | TWD 57.90 | 44.39K |
| 2026-06-23 | TWD 61.40 | +2.33% | TWD 61.00 | TWD 61.40 | TWD 57.00 | 84.71K |
| 2026-06-22 | TWD 60.00 | -1.32% | TWD 62.00 | TWD 62.50 | TWD 58.60 | 106.93K |
| 2026-06-18 | TWD 60.80 | +2.36% | TWD 59.90 | TWD 62.20 | TWD 58.30 | 55.39K |
| 2026-06-17 | TWD 59.40 | +5.51% | TWD 57.90 | TWD 59.40 | TWD 56.00 | 103.14K |
| 2026-06-16 | TWD 56.30 | -2.76% | TWD 58.80 | TWD 58.80 | TWD 56.20 | 74.74K |
| 2026-06-15 | TWD 57.90 | -0.52% | TWD 59.30 | TWD 59.30 | TWD 56.80 | 62.12K |
| 2026-06-12 | TWD 58.20 | +0.87% | TWD 58.60 | TWD 58.80 | TWD 57.30 | 59.57K |
| 2026-06-11 | TWD 57.70 | +0.17% | TWD 58.90 | TWD 58.90 | TWD 56.00 | 32.99K |
| 2026-06-10 | TWD 57.60 | -4.32% | TWD 61.00 | TWD 61.00 | TWD 56.10 | 98.50K |
| 2026-06-09 | TWD 60.20 | +2.21% | TWD 59.00 | TWD 62.10 | TWD 56.90 | 123.18K |
| 2026-06-08 | TWD 58.90 | -6.36% | TWD 58.00 | TWD 59.60 | TWD 55.20 | 142.63K |
| 2026-06-05 | TWD 62.90 | +1.13% | TWD 63.50 | TWD 63.50 | TWD 60.80 | 79.65K |
| 2026-06-04 | TWD 62.20 | -2.35% | TWD 65.00 | TWD 65.00 | TWD 61.70 | 48.70K |
| 2026-06-03 | TWD 63.70 | -3.92% | TWD 66.90 | TWD 66.90 | TWD 63.60 | 85.68K |
| 2026-06-02 | TWD 66.30 | -0.45% | TWD 68.30 | TWD 68.30 | TWD 64.80 | 101.63K |
| 2026-06-01 | TWD 66.60 | +4.23% | TWD 65.00 | TWD 68.40 | TWD 65.00 | 113.27K |
| 2026-05-29 | TWD 63.90 | -0.31% | TWD 63.60 | TWD 64.70 | TWD 61.80 | 101.09K |
| 2026-05-28 | TWD 64.10 | -8.69% | TWD 70.00 | TWD 70.20 | TWD 61.80 | 333.31K |
| 2026-05-27 | TWD 70.20 | +16.42% | TWD 61.50 | TWD 70.80 | TWD 60.80 | 595.09K |
| 2026-05-26 | TWD 60.30 | -0.66% | TWD 60.10 | TWD 62.20 | TWD 58.00 | 137.23K |