Advanced Wireless Semiconductor Co. 8086
TPEX · Taiwan · Electronic Technology
TWD 120.00+5.00 (+4.35%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 120.00 | +4.35% | TWD 116.00 | TWD 120.50 | TWD 116.00 | 8.52M |
| 2026-10-01 | TWD 115.00 | +0.44% | TWD 114.50 | TWD 116.50 | TWD 111.50 | 3.84M |
| 2026-09-30 | TWD 114.50 | +4.09% | TWD 111.00 | TWD 116.00 | TWD 111.00 | 4.69M |
| 2026-09-29 | TWD 110.00 | -0.45% | TWD 110.00 | TWD 111.00 | TWD 109.00 | 722.36K |
| 2026-09-24 | TWD 110.50 | +1.38% | TWD 108.50 | TWD 111.50 | TWD 107.50 | 1.46M |
| 2026-09-23 | TWD 109.00 | -0.91% | TWD 111.00 | TWD 112.00 | TWD 108.50 | 1.40M |
| 2026-09-22 | TWD 110.00 | +0.46% | TWD 111.00 | TWD 112.00 | TWD 110.00 | 1.96M |
| 2026-09-21 | TWD 109.50 | -1.35% | TWD 111.50 | TWD 111.50 | TWD 109.50 | 1.64M |
| 2026-09-18 | TWD 111.00 | +2.78% | TWD 110.00 | TWD 111.50 | TWD 107.50 | 2.50M |
| 2026-09-17 | TWD 108.00 | +0.47% | TWD 109.00 | TWD 112.50 | TWD 107.50 | 3.02M |
| 2026-09-16 | TWD 107.50 | +1.42% | TWD 107.50 | TWD 108.00 | TWD 106.00 | 1.88M |
| 2026-09-15 | TWD 106.00 | +0.47% | TWD 105.50 | TWD 109.50 | TWD 105.50 | 1.83M |
| 2026-09-14 | TWD 105.50 | -0.47% | TWD 103.50 | TWD 108.00 | TWD 103.50 | 1.61M |
| 2026-09-11 | TWD 106.00 | -3.20% | TWD 106.50 | TWD 107.50 | TWD 105.00 | 2.33M |
| 2026-09-10 | TWD 109.50 | -3.52% | TWD 113.00 | TWD 113.00 | TWD 109.00 | 3.12M |
| 2026-09-09 | TWD 113.50 | +3.18% | TWD 111.50 | TWD 114.50 | TWD 111.50 | 1.94M |
| 2026-09-08 | TWD 110.00 | -2.22% | TWD 113.00 | TWD 114.00 | TWD 110.00 | 1.91M |
| 2026-09-07 | TWD 112.50 | 0.00% | TWD 113.00 | TWD 113.50 | TWD 111.50 | 1.77M |
| 2026-09-04 | TWD 112.50 | +0.45% | TWD 114.00 | TWD 114.50 | TWD 110.50 | 2.55M |
| 2026-09-03 | TWD 112.00 | -4.27% | TWD 117.50 | TWD 119.00 | TWD 112.00 | 4.34M |
| 2026-09-02 | TWD 117.00 | -4.88% | TWD 121.50 | TWD 122.50 | TWD 117.00 | 5.47M |
| 2026-09-01 | TWD 123.00 | +4.24% | TWD 118.50 | TWD 126.00 | TWD 118.00 | 9.69M |
| 2026-08-31 | TWD 118.00 | +0.43% | TWD 118.00 | TWD 122.50 | TWD 116.50 | 6.09M |
| 2026-08-28 | TWD 117.50 | -0.42% | TWD 119.50 | TWD 120.50 | TWD 117.50 | 3.16M |
| 2026-08-27 | TWD 118.00 | +0.85% | TWD 118.50 | TWD 122.50 | TWD 117.00 | 5.65M |
| 2026-08-26 | TWD 117.00 | +1.30% | TWD 116.00 | TWD 118.00 | TWD 114.00 | 6.65M |
| 2026-08-25 | TWD 115.50 | +3.13% | TWD 111.00 | TWD 116.00 | TWD 109.00 | 3.10M |
| 2026-08-24 | TWD 112.00 | +1.36% | TWD 110.50 | TWD 115.00 | TWD 110.50 | 3.37M |
| 2026-08-21 | TWD 110.50 | -3.49% | TWD 114.50 | TWD 115.50 | TWD 109.50 | 4.00M |
| 2026-08-20 | TWD 114.50 | -0.87% | TWD 116.50 | TWD 118.50 | TWD 112.50 | 3.94M |
| 2026-08-19 | TWD 115.50 | +0.43% | TWD 112.00 | TWD 119.50 | TWD 111.50 | 4.66M |
| 2026-08-18 | TWD 115.00 | -4.56% | TWD 122.50 | TWD 123.50 | TWD 115.00 | 10.84M |
| 2026-08-17 | TWD 120.50 | +5.70% | TWD 114.50 | TWD 122.00 | TWD 114.50 | 5.02M |
| 2026-08-14 | TWD 114.00 | -2.56% | TWD 118.00 | TWD 118.50 | TWD 113.50 | 2.01M |
| 2026-08-13 | TWD 117.00 | -1.68% | TWD 121.50 | TWD 121.50 | TWD 117.00 | 2.40M |
| 2026-08-12 | TWD 119.00 | +2.15% | TWD 116.50 | TWD 122.00 | TWD 116.50 | 3.02M |
| 2026-08-11 | TWD 116.50 | -1.27% | TWD 119.00 | TWD 120.50 | TWD 116.00 | 4.11M |
| 2026-08-10 | TWD 118.00 | +5.83% | TWD 114.00 | TWD 122.50 | TWD 113.50 | 4.39M |
| 2026-08-07 | TWD 111.50 | -9.72% | TWD 122.00 | TWD 122.50 | TWD 111.50 | 7.21M |
| 2026-08-06 | TWD 123.50 | -0.40% | TWD 124.00 | TWD 124.00 | TWD 120.00 | 1.75M |
| 2026-08-05 | TWD 124.00 | +1.22% | TWD 128.00 | TWD 129.50 | TWD 123.50 | 3.77M |
| 2026-08-04 | TWD 122.50 | +6.06% | TWD 117.50 | TWD 124.00 | TWD 115.50 | 3.25M |
| 2026-08-03 | TWD 115.50 | +5.00% | TWD 110.00 | TWD 118.50 | TWD 109.50 | 2.11M |
| 2026-07-31 | TWD 110.00 | +6.80% | TWD 110.00 | TWD 112.00 | TWD 108.00 | 1.76M |
| 2026-07-30 | TWD 103.00 | -3.29% | TWD 103.50 | TWD 108.00 | TWD 100.50 | 3.16M |
| 2026-07-29 | TWD 106.50 | -4.91% | TWD 110.50 | TWD 113.00 | TWD 102.00 | 4.14M |
| 2026-07-28 | TWD 112.00 | -7.82% | TWD 116.00 | TWD 117.50 | TWD 112.00 | 2.18M |
| 2026-07-27 | TWD 121.50 | +2.53% | TWD 117.00 | TWD 122.00 | TWD 116.50 | 1.83M |
| 2026-07-24 | TWD 118.50 | -3.66% | TWD 120.00 | TWD 124.50 | TWD 118.50 | 2.38M |
| 2026-07-23 | TWD 123.00 | +0.41% | TWD 124.50 | TWD 127.50 | TWD 122.00 | 2.42M |
| 2026-07-22 | TWD 122.50 | +2.51% | TWD 123.00 | TWD 127.00 | TWD 122.00 | 1.80M |
| 2026-07-21 | TWD 119.50 | +3.91% | TWD 115.00 | TWD 120.50 | TWD 115.00 | 1.42M |
| 2026-07-20 | TWD 115.00 | -2.95% | TWD 119.00 | TWD 119.00 | TWD 107.50 | 2.66M |
| 2026-07-17 | TWD 118.50 | -6.69% | TWD 122.00 | TWD 125.00 | TWD 118.00 | 2.73M |
| 2026-07-16 | TWD 127.00 | -3.79% | TWD 131.00 | TWD 131.50 | TWD 126.50 | 1.55M |
| 2026-07-15 | TWD 132.00 | +2.72% | TWD 131.00 | TWD 134.50 | TWD 130.00 | 2.24M |
| 2026-07-14 | TWD 128.50 | -4.81% | TWD 134.00 | TWD 136.00 | TWD 122.50 | 3.42M |
| 2026-07-13 | TWD 135.00 | -0.74% | TWD 139.50 | TWD 141.50 | TWD 133.50 | 2.30M |
| 2026-07-10 | TWD 136.00 | 0.00% | TWD 136.00 | TWD 136.00 | TWD 136.00 | 0 |
| 2026-07-09 | TWD 136.00 | -2.16% | TWD 140.00 | TWD 141.00 | TWD 135.50 | 2.14M |
| 2026-07-08 | TWD 139.00 | +2.21% | TWD 137.00 | TWD 140.00 | TWD 134.50 | 2.43M |
| 2026-07-07 | TWD 136.00 | -5.88% | TWD 145.00 | TWD 147.00 | TWD 136.00 | 4.00M |
| 2026-07-06 | TWD 144.50 | +0.35% | TWD 146.00 | TWD 147.50 | TWD 144.00 | 3.78M |
| 2026-07-03 | TWD 144.00 | -0.69% | TWD 143.00 | TWD 146.00 | TWD 142.00 | 2.21M |
| 2026-07-02 | TWD 145.00 | +1.05% | TWD 141.00 | TWD 145.00 | TWD 140.00 | 1.74M |
| 2026-07-01 | TWD 143.50 | -4.01% | TWD 153.00 | TWD 154.00 | TWD 143.00 | 4.00M |
| 2026-06-30 | TWD 149.50 | +5.28% | TWD 145.00 | TWD 151.00 | TWD 143.50 | 2.67M |
| 2026-06-29 | TWD 142.00 | +0.71% | TWD 142.50 | TWD 145.50 | TWD 137.50 | 2.25M |
| 2026-06-26 | TWD 141.00 | -6.31% | TWD 151.00 | TWD 152.00 | TWD 141.00 | 4.60M |
| 2026-06-25 | TWD 150.50 | -2.59% | TWD 156.50 | TWD 157.00 | TWD 150.00 | 3.15M |
| 2026-06-24 | TWD 154.50 | -3.13% | TWD 155.00 | TWD 156.50 | TWD 152.50 | 3.68M |
| 2026-06-23 | TWD 159.50 | -3.63% | TWD 166.00 | TWD 167.50 | TWD 159.00 | 4.53M |
| 2026-06-22 | TWD 165.50 | -0.30% | TWD 169.00 | TWD 171.50 | TWD 164.00 | 5.17M |
| 2026-06-18 | TWD 166.00 | +2.15% | TWD 162.50 | TWD 170.50 | TWD 161.50 | 7.67M |
| 2026-06-17 | TWD 162.50 | +1.56% | TWD 157.50 | TWD 162.50 | TWD 157.00 | 4.69M |
| 2026-06-16 | TWD 160.00 | +2.56% | TWD 158.50 | TWD 164.00 | TWD 157.00 | 6.57M |
| 2026-06-15 | TWD 156.00 | +3.31% | TWD 156.00 | TWD 158.00 | TWD 155.00 | 3.08M |
| 2026-06-12 | TWD 151.00 | +3.78% | TWD 152.00 | TWD 154.00 | TWD 150.00 | 3.07M |
| 2026-06-11 | TWD 145.50 | -1.02% | TWD 147.00 | TWD 150.50 | TWD 140.50 | 3.44M |
| 2026-06-10 | TWD 147.00 | -4.55% | TWD 151.00 | TWD 158.50 | TWD 147.00 | 5.54M |
| 2026-06-09 | TWD 154.00 | +6.94% | TWD 145.50 | TWD 157.00 | TWD 143.50 | 5.76M |
| 2026-06-08 | TWD 144.00 | -7.69% | TWD 140.50 | TWD 145.00 | TWD 140.50 | 4.10M |
| 2026-06-05 | TWD 156.00 | -1.89% | TWD 159.00 | TWD 161.00 | TWD 152.00 | 3.96M |
| 2026-06-04 | TWD 159.00 | -3.34% | TWD 163.00 | TWD 165.00 | TWD 159.00 | 3.03M |
| 2026-06-03 | TWD 164.50 | -2.08% | TWD 170.50 | TWD 174.50 | TWD 163.00 | 8.39M |
| 2026-06-02 | TWD 168.00 | +1.20% | TWD 168.00 | TWD 173.50 | TWD 163.50 | 5.74M |
| 2026-06-01 | TWD 166.00 | -1.78% | TWD 171.00 | TWD 171.00 | TWD 165.50 | 3.70M |
| 2026-05-29 | TWD 169.00 | +2.11% | TWD 168.50 | TWD 170.00 | TWD 164.00 | 5.63M |
| 2026-05-28 | TWD 165.50 | -4.61% | TWD 174.50 | TWD 175.50 | TWD 161.00 | 9.58M |
| 2026-05-27 | TWD 173.50 | -3.07% | TWD 182.50 | TWD 183.00 | TWD 170.50 | 14.95M |