Advanced Wireless Semiconductor Co.(TW:8086)
NT$104.50+4.60 (+4.60%)
TW:8086
Advanced Wireless Semiconductor Co. historical prices
NT$104.50
At close:+4.60 (+4.60%)
Advanced Wireless Semiconductor Co. (8086) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 100.50 | 104.50 | 99.10 | 104.50 | 104.50 | +4.60% | 3,060,593 | 0.50 |
| Nov 10, 2026 | 97.20 | 102.50 | 97.20 | 99.90 | 99.90 | +10.63% | 4,294,865 | 0.71 |
| Nov 09, 2026 | 91.20 | 95.90 | 90.80 | 94.60 | 94.60 | +4.76% | 3,796,550 | 0.63 |
| Nov 06, 2026 | 86.80 | 91.40 | 86.80 | 90.30 | 90.30 | -6.33% | 6,459,360 | 1.08 |
| Nov 05, 2026 | 102.50 | 103.50 | 96.20 | 96.40 | 96.40 | -7.75% | 4,741,814 | 0.79 |
| Nov 04, 2026 | 107.50 | 107.50 | 97.60 | 104.50 | 104.50 | -0.95% | 5,840,527 | 0.97 |
| Nov 03, 2026 | 111.00 | 112.50 | 103.50 | 105.50 | 105.50 | -7.86% | 5,774,392 | 0.97 |
| Nov 02, 2026 | 109.50 | 116.00 | 109.50 | 114.50 | 114.50 | +0.44% | 2,604,315 | 0.44 |
| Oct 30, 2026 | 116.50 | 118.00 | 113.00 | 114.00 | 114.00 | -6.56% | 4,928,617 | 0.83 |
| Oct 29, 2026 | 128.50 | 128.50 | 120.50 | 122.00 | 122.00 | -2.40% | 5,227,646 | 0.89 |
| Oct 28, 2026 | 122.50 | 126.00 | 122.50 | 125.00 | 125.00 | +5.04% | 4,441,566 | 0.76 |
| Oct 27, 2026 | 122.00 | 123.00 | 118.00 | 119.00 | 119.00 | -1.24% | 4,046,717 | 0.69 |
| Oct 26, 2026 | 120.50 | 131.00 | 120.00 | 120.50 | 120.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 120.50 | 131.00 | 120.00 | 120.50 | 120.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 131.00 | 131.00 | 120.00 | 120.50 | 120.50 | -6.23% | 5,946,370 | 1.01 |
| Oct 21, 2026 | 130.00 | 133.50 | 128.00 | 128.50 | 128.50 | +1.98% | 7,742,595 | 1.34 |
| Oct 20, 2026 | 128.50 | 133.00 | 126.00 | 126.00 | 126.00 | -2.70% | 5,253,034 | 0.92 |
| Oct 19, 2026 | 125.00 | 131.00 | 124.50 | 129.50 | 129.50 | -1.15% | 5,118,993 | 0.90 |
| Oct 16, 2026 | 130.50 | 135.00 | 128.50 | 131.00 | 131.00 | +0.77% | 8,124,954 | 1.46 |
| Oct 15, 2026 | 132.00 | 134.00 | 127.00 | 130.00 | 130.00 | -7.80% | 15,728,509 | 2.93 |
| Oct 14, 2026 | 141.50 | 149.50 | 137.00 | 141.00 | 141.00 | +0.71% | 22,869,760 | 4.53 |
| Oct 13, 2026 | 147.50 | 148.00 | 136.50 | 140.00 | 140.00 | -5.72% | 16,444,484 | 3.42 |
| Oct 12, 2026 | 153.50 | 154.00 | 146.00 | 148.50 | 148.50 | -3.57% | 36,174,756 | 8.46 |
| Oct 09, 2026 | 154.00 | 154.00 | 140.00 | 154.00 | 154.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 142.50 | 154.00 | 140.00 | 154.00 | 154.00 | +10.00% | 30,596,944 | 7.88 |
| Oct 07, 2026 | 129.00 | 140.00 | 127.50 | 140.00 | 140.00 | +9.80% | 19,612,086 | 5.49 |
| Oct 06, 2026 | 128.50 | 130.00 | 124.00 | 127.50 | 127.50 | -1.16% | 9,046,676 | 2.61 |
| Oct 05, 2026 | 125.00 | 132.00 | 120.50 | 129.00 | 129.00 | +7.50% | 18,888,656 | 5.90 |
| Oct 02, 2026 | 116.00 | 120.50 | 116.00 | 120.00 | 120.00 | +4.35% | 8,552,848 | 2.73 |
| Oct 01, 2026 | 114.50 | 116.50 | 111.50 | 115.00 | 115.00 | +0.44% | 3,870,958 | 1.24 |
| Sep 30, 2026 | 111.00 | 116.00 | 111.00 | 114.50 | 114.50 | +4.09% | 4,749,908 | 1.54 |
| Sep 29, 2026 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | -0.45% | 737,197 | 0.24 |
| Sep 28, 2026 | 110.50 | 111.50 | 107.50 | 110.50 | 110.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 110.50 | 111.50 | 107.50 | 110.50 | 110.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 108.50 | 111.50 | 107.50 | 110.50 | 110.50 | +1.38% | 1,480,309 | 0.46 |
| Sep 23, 2026 | 111.00 | 112.00 | 108.50 | 109.00 | 109.00 | -0.91% | 1,419,875 | 0.43 |
| Sep 22, 2026 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | +0.46% | 1,982,954 | 0.60 |
| Sep 21, 2026 | 111.50 | 111.50 | 109.50 | 109.50 | 109.50 | -1.35% | 1,663,032 | 0.50 |
| Sep 18, 2026 | 110.00 | 111.50 | 107.50 | 111.00 | 111.00 | +2.78% | 2,528,454 | 0.75 |
| Sep 17, 2026 | 109.00 | 112.50 | 107.50 | 108.00 | 108.00 | +0.47% | 3,048,792 | 0.90 |
| Sep 16, 2026 | 107.50 | 108.00 | 106.00 | 107.50 | 107.50 | +1.42% | 1,896,832 | 0.56 |
| Sep 15, 2026 | 105.50 | 109.50 | 105.50 | 106.00 | 106.00 | +0.47% | 1,854,131 | 0.54 |
| Sep 14, 2026 | 103.50 | 108.00 | 103.50 | 105.50 | 105.50 | -0.47% | 1,636,981 | 0.47 |
| Sep 11, 2026 | 106.50 | 107.50 | 105.00 | 106.00 | 106.00 | -3.20% | 2,386,341 | 0.67 |
| Sep 10, 2026 | 113.00 | 113.00 | 109.00 | 109.50 | 109.50 | -3.52% | 3,178,607 | 0.89 |
| Sep 09, 2026 | 111.50 | 114.50 | 111.50 | 113.50 | 113.50 | +3.18% | 1,964,486 | 0.55 |
| Sep 08, 2026 | 113.00 | 114.00 | 110.00 | 110.00 | 110.00 | -2.22% | 1,952,694 | 0.54 |
| Sep 07, 2026 | 113.00 | 113.50 | 111.50 | 112.50 | 112.50 | 0.00% | 1,790,272 | 0.49 |
| Sep 04, 2026 | 114.00 | 114.50 | 110.50 | 112.50 | 112.50 | +0.45% | 2,588,316 | 0.69 |
| Sep 03, 2026 | 117.50 | 119.00 | 112.00 | 112.00 | 112.00 | -4.27% | 4,417,839 | 1.18 |
