Advanced Wireless & Antenna Inc.(TW:6818)
NT$33.50+0.20 (+0.60%)
TW:6818
Advanced Wireless & Antenna Inc. historical prices
NT$33.50
At close:+0.20 (+0.60%)
Advanced Wireless & Antenna Inc. (6818) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 34.00 | 34.20 | 32.60 | 33.50 | 33.50 | +0.60% | 24,021 | 1.35 |
| Nov 10, 2026 | 33.00 | 34.05 | 32.75 | 33.30 | 33.30 | +0.91% | 32,163 | 1.85 |
| Nov 09, 2026 | 33.05 | 33.05 | 32.00 | 33.00 | 33.00 | 0.00% | 17,104 | 0.97 |
| Nov 06, 2026 | 32.90 | 33.75 | 31.00 | 33.00 | 33.00 | -8.33% | 55,395 | 3.26 |
| Nov 05, 2026 | 38.20 | 38.20 | 34.50 | 36.00 | 36.00 | -5.76% | 23,803 | 1.42 |
| Nov 04, 2026 | 38.15 | 38.20 | 35.95 | 38.20 | 38.20 | +1.33% | 21,292 | 1.25 |
| Nov 03, 2026 | 38.60 | 38.60 | 35.80 | 37.70 | 37.70 | -2.20% | 35,722 | 2.15 |
| Nov 02, 2026 | 39.75 | 39.75 | 36.90 | 38.55 | 38.55 | -1.15% | 18,985 | 1.13 |
| Oct 30, 2026 | 39.50 | 39.50 | 37.80 | 39.00 | 39.00 | -2.38% | 3,821 | 0.22 |
| Oct 29, 2026 | 40.50 | 40.50 | 38.10 | 39.95 | 39.95 | -1.24% | 18,252 | 1.06 |
| Oct 28, 2026 | 40.00 | 40.45 | 39.85 | 40.45 | 40.45 | +2.41% | 1,162 | 0.07 |
| Oct 27, 2026 | 40.30 | 40.30 | 38.55 | 39.50 | 39.50 | -1.99% | 13,978 | 0.79 |
| Oct 26, 2026 | 40.30 | 41.50 | 39.00 | 40.30 | 40.30 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 40.30 | 41.50 | 39.00 | 40.30 | 40.30 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 41.50 | 41.50 | 39.00 | 40.30 | 40.30 | -2.77% | 10,048 | 0.51 |
| Oct 21, 2026 | 42.00 | 42.00 | 40.60 | 41.45 | 41.45 | -1.31% | 19,674 | 1.00 |
| Oct 20, 2026 | 43.30 | 43.45 | 41.85 | 42.00 | 42.00 | -2.78% | 23,125 | 1.16 |
| Oct 19, 2026 | 43.30 | 43.40 | 42.00 | 43.20 | 43.20 | +0.70% | 8,055 | 0.40 |
| Oct 16, 2026 | 41.80 | 43.60 | 41.55 | 42.90 | 42.90 | +3.37% | 14,572 | 0.68 |
| Oct 15, 2026 | 45.25 | 45.25 | 39.90 | 41.50 | 41.50 | -8.39% | 29,497 | 1.35 |
| Oct 14, 2026 | 45.20 | 45.30 | 43.50 | 45.30 | 45.30 | +0.55% | 10,274 | 0.43 |
| Oct 13, 2026 | 48.00 | 48.00 | 43.85 | 45.05 | 45.05 | -4.45% | 36,195 | 1.52 |
| Oct 12, 2026 | 47.90 | 48.00 | 46.05 | 47.15 | 47.15 | -0.11% | 4,419 | 0.18 |
| Oct 09, 2026 | 47.20 | 48.00 | 45.60 | 47.20 | 47.20 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 48.00 | 48.00 | 45.60 | 47.20 | 47.20 | -1.26% | 13,642 | 0.50 |
| Oct 07, 2026 | 50.50 | 50.50 | 46.40 | 47.80 | 47.80 | -4.78% | 39,863 | 1.48 |
| Oct 06, 2026 | 50.50 | 50.50 | 48.25 | 50.20 | 50.20 | 0.00% | 6,337 | 0.22 |
| Oct 05, 2026 | 49.25 | 52.00 | 48.85 | 50.20 | 50.20 | +3.19% | 61,236 | 2.16 |
| Oct 02, 2026 | 48.20 | 48.65 | 46.85 | 48.65 | 48.65 | +1.67% | 37,194 | 1.28 |
| Oct 01, 2026 | 45.95 | 47.85 | 44.60 | 47.85 | 47.85 | +4.13% | 10,269 | 0.35 |
| Sep 30, 2026 | 44.20 | 45.95 | 43.40 | 45.95 | 45.95 | +5.27% | 38,112 | 1.30 |
| Sep 29, 2026 | 42.00 | 44.20 | 42.00 | 43.65 | 43.65 | -1.13% | 22,026 | 0.74 |
| Sep 28, 2026 | 44.15 | 44.15 | 42.25 | 44.15 | 44.15 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 44.15 | 44.15 | 42.25 | 44.15 | 44.15 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 43.15 | 44.15 | 42.25 | 44.15 | 44.15 | +2.32% | 22,919 | 0.70 |
| Sep 23, 2026 | 43.00 | 43.15 | 42.50 | 43.15 | 43.15 | +0.12% | 13 | 0.00 |
| Sep 22, 2026 | 42.60 | 43.10 | 40.65 | 43.10 | 43.10 | +1.89% | 12,207 | 0.35 |
| Sep 21, 2026 | 43.10 | 43.10 | 41.05 | 42.30 | 42.30 | -1.17% | 7,635 | 0.22 |
| Sep 18, 2026 | 41.90 | 43.65 | 41.20 | 42.80 | 42.80 | +2.15% | 6,284 | 0.17 |
| Sep 17, 2026 | 41.05 | 42.10 | 40.40 | 41.90 | 41.90 | +2.20% | 25,551 | 0.68 |
| Sep 16, 2026 | 39.65 | 41.00 | 38.90 | 41.00 | 41.00 | +5.13% | 11,808 | 0.32 |
| Sep 15, 2026 | 37.90 | 39.15 | 37.90 | 39.00 | 39.00 | -0.38% | 49,342 | 1.32 |
| Sep 14, 2026 | 41.55 | 41.55 | 38.00 | 39.15 | 39.15 | -5.89% | 68,309 | 1.79 |
| Sep 11, 2026 | 42.70 | 42.70 | 39.65 | 41.60 | 41.60 | -2.46% | 21,638 | 0.56 |
| Sep 10, 2026 | 42.65 | 42.65 | 41.45 | 42.65 | 42.65 | 0.00% | 25,474 | 0.64 |
| Sep 09, 2026 | 43.10 | 43.10 | 41.85 | 42.65 | 42.65 | -0.58% | 7,961 | 0.20 |
| Sep 08, 2026 | 44.00 | 44.00 | 41.85 | 42.90 | 42.90 | -1.94% | 14,235 | 0.35 |
| Sep 07, 2026 | 44.10 | 44.10 | 43.20 | 43.75 | 43.75 | +0.34% | 1,052 | 0.02 |
| Sep 04, 2026 | 44.05 | 44.05 | 42.30 | 43.60 | 43.60 | -1.02% | 8,040 | 0.18 |
| Sep 03, 2026 | 43.45 | 44.05 | 42.00 | 44.05 | 44.05 | +1.50% | 10,185 | 0.22 |
