Taipei Exchange - Delayed Quote
TWD
Advanced Wireless Semiconductor Company (8086.TWO)
105.50
-9.00
(-7.86%)
At close: 1:30:28 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
111.00
112.50
103.50
105.50
105.50
5,758,462
Nov 2, 2026
109.50
116.00
109.50
114.50
114.50
2,578,500
Oct 30, 2026
116.50
118.00
113.00
114.00
114.00
4,868,398
Oct 29, 2026
128.50
128.50
120.50
122.00
122.00
5,192,193
Oct 28, 2026
122.50
126.00
122.50
125.00
125.00
4,407,718
Oct 27, 2026
122.00
123.00
118.00
119.00
119.00
4,009,001
Oct 23, 2026
120.50
120.50
120.50
120.50
120.50
-
Oct 22, 2026
131.00
131.00
120.00
120.50
120.50
5,843,940
Oct 21, 2026
130.00
133.50
128.00
128.50
128.50
7,297,939
Oct 20, 2026
128.50
133.00
126.00
126.00
126.00
5,184,989
Oct 19, 2026
125.00
131.00
124.50
129.50
129.50
5,064,052
Oct 16, 2026
130.50
135.00
128.50
131.00
131.00
8,050,161
Oct 15, 2026
132.00
134.00
127.00
130.00
130.00
15,534,583
Oct 14, 2026
141.50
149.50
137.00
141.00
141.00
22,743,054
Oct 13, 2026
147.50
148.00
136.50
140.00
140.00
16,274,882
Oct 12, 2026
153.50
154.00
146.00
148.50
148.50
35,912,092
Oct 8, 2026
142.50
154.00
140.00
154.00
154.00
30,315,439
Oct 7, 2026
129.00
140.00
127.50
140.00
140.00
19,354,420
Oct 6, 2026
128.50
130.00
124.00
127.50
127.50
8,938,654
Oct 5, 2026
125.00
132.00
120.50
129.00
129.00
18,673,241
Oct 2, 2026
116.00
120.50
116.00
120.00
120.00
8,457,211
Oct 1, 2026
114.50
116.50
111.50
115.00
115.00
3,838,654
Sep 30, 2026
111.00
116.00
111.00
114.50
114.50
4,693,822
Sep 29, 2026
110.00
111.00
109.00
110.00
110.00
722,355
Sep 24, 2026
108.50
111.50
107.50
110.50
110.50
1,463,147
Sep 23, 2026
111.00
112.00
108.50
109.00
109.00
1,399,646
Sep 22, 2026
111.00
112.00
110.00
110.00
110.00
1,960,051
Sep 21, 2026
111.50
111.50
109.50
109.50
109.50
1,636,529
Sep 18, 2026
110.00
111.50
107.50
111.00
111.00
2,503,145
Sep 17, 2026
109.00
112.50
107.50
108.00
108.00
3,021,153
Sep 16, 2026
107.50
108.00
106.00
107.50
107.50
1,882,250
Sep 15, 2026
105.50
109.50
105.50
106.00
106.00
1,834,122
Sep 14, 2026
103.50
108.00
103.50
105.50
105.50
1,610,702
Sep 11, 2026
106.50
107.50
105.00
106.00
106.00
2,329,832
Sep 10, 2026
113.00
113.00
109.00
109.50
109.50
3,124,847
Sep 9, 2026
111.50
114.50
111.50
113.50
113.50
1,939,116
Sep 8, 2026
113.00
114.00
110.00
110.00
110.00
1,912,570
Sep 7, 2026
113.00
113.50
111.50
112.50
112.50
1,767,807
Sep 4, 2026
114.00
114.50
110.50
112.50
112.50
2,549,664
Sep 3, 2026
117.50
119.00
112.00
112.00
112.00
4,338,789
Sep 2, 2026
121.50
122.50
117.00
117.00
117.00
5,465,533
Sep 1, 2026
1.68
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
118.50
126.00
118.00
123.00
123.00
9,691,095
Aug 31, 2026
118.00
122.50
116.50
118.00
116.32
6,086,088
Aug 28, 2026
119.50
120.50
117.50
117.50
115.83
3,161,269
Aug 27, 2026
118.50
122.50
117.00
118.00
116.32
5,654,218
Aug 26, 2026
116.00
118.00
114.00
117.00
115.33
6,645,367
Aug 25, 2026
111.00
116.00
109.00
115.50
113.86
3,098,521
Aug 24, 2026
110.50
115.00
110.50
112.00
110.41
3,369,876
Aug 21, 2026
114.50
115.50
109.50
110.50
108.93
3,996,845
Aug 20, 2026
116.50
118.50
112.50
114.50
112.87
3,944,882
Aug 19, 2026
112.00
119.50
111.50
115.50
113.86
4,655,227
Aug 18, 2026
122.50
123.50
115.00
115.00
113.36
10,841,282
Aug 17, 2026
114.50
122.00
114.50
120.50
118.78
5,024,163
Aug 14, 2026
118.00
118.50
113.50
114.00
112.38
2,005,796
Aug 13, 2026
121.50
121.50
117.00
117.00
115.33
2,395,471
Aug 12, 2026
116.50
122.00
116.50
119.00
117.31
3,021,566
Aug 11, 2026
119.00
120.50
116.00
116.50
114.84
4,108,799
Aug 10, 2026
114.00
122.50
113.50
118.00
116.32
4,391,632
Aug 7, 2026
122.00
122.50
111.50
111.50
109.91
7,214,546
Aug 6, 2026
124.00
124.00
120.00
123.50
121.74
1,754,091
Aug 5, 2026
128.00
129.50
123.50
124.00
122.23
3,772,414
Aug 4, 2026
117.50
124.00
115.50
122.50
120.76
3,245,422
Aug 3, 2026
110.00
118.50
109.50
115.50
113.86
2,114,323
Jul 31, 2026
110.00
112.00
108.00
110.00
108.43
1,757,715
Jul 30, 2026
103.50
108.00
100.50
103.00
101.53
3,160,440
Jul 29, 2026
110.50
113.00
102.00
106.50
104.98
4,138,520
Jul 28, 2026
116.00
117.50
112.00
112.00
110.41
2,180,147
Jul 27, 2026
117.00
122.00
116.50
121.50
119.77
1,833,198
Jul 24, 2026
120.00
124.50
118.50
118.50
116.81
2,378,478
Jul 23, 2026
124.50
127.50
122.00
123.00
121.25
2,424,263
Jul 22, 2026
123.00
127.00
122.00
122.50
120.76
1,796,313
Jul 21, 2026
115.00
120.50
115.00
119.50
117.80
1,421,339
Jul 20, 2026
119.00
119.00
107.50
115.00
113.36
2,658,111
Jul 17, 2026
122.00
125.00
118.00
118.50
116.81
2,730,249
Jul 16, 2026
131.00
131.50
126.50
127.00
125.19
1,545,952
Jul 15, 2026
131.00
134.50
130.00
132.00
130.12
2,244,185
Jul 14, 2026
134.00
136.00
122.50
128.50
126.67
3,418,474
Jul 13, 2026
139.50
141.50
133.50
135.00
133.08
2,296,339
Jul 9, 2026
140.00
141.00
135.50
136.00
134.06
2,144,052
Jul 8, 2026
137.00
140.00
134.50
139.00
137.02
2,434,233
Jul 7, 2026
145.00
147.00
136.00
136.00
134.06
3,995,856
Jul 6, 2026
146.00
147.50
144.00
144.50
142.44
3,776,610
Jul 3, 2026
143.00
146.00
142.00
144.00
141.95
2,212,529
Jul 2, 2026
141.00
145.00
140.00
145.00
142.94
1,737,407
Jul 1, 2026
153.00
154.00
143.00
143.50
141.46
3,995,535
Jun 30, 2026
145.00
151.00
143.50
149.50
147.37
2,672,291
Jun 29, 2026
142.50
145.50
137.50
142.00
139.98
2,248,622
Jun 26, 2026
151.00
152.00
141.00
141.00
138.99
4,599,285
Jun 25, 2026
156.50
157.00
150.00
150.50
148.36
3,153,574
Jun 24, 2026
155.00
156.50
152.50
154.50
152.30
3,677,601
Jun 23, 2026
166.00
167.50
159.00
159.50
157.23
4,526,476
Jun 22, 2026
169.00
171.50
164.00
165.50
163.14
5,169,852
Jun 18, 2026
162.50
170.50
161.50
166.00
163.64
7,669,777
Jun 17, 2026
157.50
162.50
157.00
162.50
160.19
4,690,520
Jun 16, 2026
158.50
164.00
157.00
160.00
157.72
6,572,350
Jun 15, 2026
156.00
158.00
155.00
156.00
153.78
3,082,375
Jun 12, 2026
152.00
154.00
150.00
151.00
148.85
3,065,672
Jun 11, 2026
147.00
150.50
140.50
145.50
143.43
3,444,122
Jun 10, 2026
151.00
158.50
147.00
147.00
144.91
5,542,274
Jun 9, 2026
145.50
157.00
143.50
154.00
151.81
5,764,066
Jun 8, 2026
140.50
145.00
140.50
144.00
141.95
4,101,916
Jun 5, 2026
159.00
161.00
152.00
156.00
153.78
3,958,940
Jun 4, 2026
163.00
165.00
159.00
159.00
156.74
3,025,091
Jun 3, 2026
170.50
174.50
163.00
164.50
162.16
8,390,821
Jun 2, 2026
168.00
173.50
163.50
168.00
165.61
5,737,361
Jun 1, 2026
171.00
171.00
165.50
166.00
163.64
3,696,451
May 29, 2026
168.50
170.00
164.00
169.00
166.59
5,630,754
May 28, 2026
174.50
175.50
161.00
165.50
163.14
9,584,676
May 27, 2026
182.50
183.00
170.50
173.50
171.03
14,948,932
May 26, 2026
166.00
179.00
158.50
179.00
176.45
14,230,056
May 25, 2026
166.00
171.50
161.00
163.00
160.68
9,927,730
May 22, 2026
151.00
162.00
150.00
159.50
157.23
8,291,711
May 21, 2026
146.00
151.00
145.00
149.00
146.88
3,662,701
May 20, 2026
141.50
146.00
140.50
144.50
142.44
3,361,785
May 19, 2026
145.50
148.50
140.50
141.50
139.49
4,277,493
May 18, 2026
147.00
148.00
140.50
147.50
145.40
3,888,876
May 15, 2026
155.50
160.00
148.50
150.00
147.86
7,659,617
May 14, 2026
159.50
160.50
152.50
154.00
151.81
4,842,275
May 13, 2026
156.00
161.00
153.00
157.00
154.76
6,477,553
May 12, 2026
164.50
167.50
157.00
158.00
155.75
8,804,906
May 11, 2026
163.50
165.00
153.50
162.00
159.69
14,757,561
May 8, 2026
158.00
170.50
155.00
159.50
157.23
29,270,645
May 7, 2026
159.00
159.50
151.00
155.00
152.79
7,517,390
May 6, 2026
159.50
163.00
151.50
156.00
153.78
14,292,974
May 5, 2026
150.00
156.00
149.00
154.00
151.81
8,697,207
May 4, 2026
148.50
151.00
144.00
150.50
148.36
8,560,095
Apr 30, 2026
142.50
150.00
142.50
144.00
141.95
8,001,483
Apr 29, 2026
142.00
145.50
139.00
142.00
139.98
4,498,099
Apr 28, 2026
135.50
144.00
134.00
143.50
141.46
6,542,661
Apr 27, 2026
141.00
141.00
130.50
134.00
132.09
7,185,989
Apr 24, 2026
137.00
144.00
134.00
138.00
136.04
7,938,495
Apr 23, 2026
151.00
152.00
135.00
135.50
133.57
13,910,832
Apr 22, 2026
146.50
156.00
145.00
149.50
147.37
10,441,903
Apr 21, 2026
150.00
151.00
143.00
146.00
143.92
10,656,642
Apr 20, 2026
150.00
159.00
148.50
150.00
147.86
22,991,836
Apr 17, 2026
142.50
155.00
141.00
148.50
146.39
26,055,937
Apr 16, 2026
135.00
144.50
134.50
141.00
138.99
10,532,652
Apr 15, 2026
137.50
139.00
133.50
134.00
132.09
4,115,511
Apr 14, 2026
141.50
143.00
135.00
136.00
134.06
5,866,309
Apr 13, 2026
144.00
144.00
137.00
138.50
136.53
8,009,500
Apr 10, 2026
145.00
147.50
140.00
144.50
142.44
8,347,515
Apr 9, 2026
146.00
147.50
142.00
142.50
140.47
9,392,799
Apr 8, 2026
146.00
148.50
140.50
145.50
143.43
16,876,100
Apr 7, 2026
130.00
138.00
129.50
138.00
136.04
12,001,397
Apr 2, 2026
124.00
129.50
124.00
125.50
123.71
4,844,207
Apr 1, 2026
122.50
126.50
122.50
123.00
121.25
4,364,130
Mar 31, 2026
123.50
124.50
117.00
118.00
116.32
4,257,014
Mar 30, 2026
125.50
126.00
119.00
125.50
123.71
6,156,669
Mar 27, 2026
122.00
131.50
121.50
129.50
127.66
4,035,015
Mar 26, 2026
128.00
134.00
125.00
125.00
123.22
6,279,811
Mar 25, 2026
127.00
130.50
126.50
126.50
124.70
4,534,736
Mar 24, 2026
125.00
126.50
119.50
121.00
119.28
4,296,472
Mar 23, 2026
127.50
130.50
120.50
121.50
119.77
4,970,095
Mar 20, 2026
138.50
140.00
132.50
132.50
130.61
6,039,477
Mar 19, 2026
135.00
140.50
133.50
135.50
133.57
9,398,392
Mar 18, 2026
131.00
135.00
130.00
134.50
132.59
5,614,789
Mar 17, 2026
133.00
134.50
128.50
129.50
127.66
4,111,441
Mar 16, 2026
137.50
137.50
129.50
132.50
130.61
5,240,396
Mar 13, 2026
131.50
136.50
127.00
136.50
134.56
5,459,688
Mar 12, 2026
135.50
142.50
133.50
134.50
132.59
7,944,893
Mar 11, 2026
130.50
138.00
130.00
137.00
135.05
10,677,208
Mar 10, 2026
131.00
131.00
124.50
129.00
127.16
9,035,067
Mar 9, 2026
115.00
126.00
114.00
126.00
124.21
7,307,912
Mar 6, 2026
123.50
130.50
123.00
126.00
124.21
6,938,183
Mar 5, 2026
132.50
138.00
123.50
125.00
123.22
14,156,791
Mar 4, 2026
130.00
132.50
123.50
126.50
124.70
10,878,928
Mar 3, 2026
132.00
138.50
129.00
137.00
135.05
30,308,120
Mar 2, 2026
117.50
128.50
117.50
126.00
124.21
5,834,848
Feb 26, 2026
120.50
127.50
120.50
123.00
121.25
8,194,500
Feb 25, 2026
124.50
125.00
118.50
120.50
118.78
3,873,329
Feb 24, 2026
114.50
124.00
114.00
123.50
121.74
6,521,783
Feb 23, 2026
113.50
116.00
113.00
114.50
112.87
2,131,564
Feb 11, 2026
116.00
116.50
110.50
111.00
109.42
3,229,593
Feb 10, 2026
117.00
120.00
115.50
116.00
114.35
5,276,280
Feb 9, 2026
116.00
116.50
112.50
115.50
113.86
2,661,893
Feb 6, 2026
115.50
115.50
107.50
111.50
109.91
2,938,188
Feb 5, 2026
114.00
119.50
112.50
116.50
114.84
3,379,326
Feb 4, 2026
111.00
116.00
110.00
115.50
113.86
4,921,761
Feb 3, 2026
107.50
109.00
105.00
108.00
106.46
2,368,553
Feb 2, 2026
110.50
110.50
103.50
103.50
102.03
3,020,791
Jan 30, 2026
116.50
117.00
111.00
112.00
110.41
2,285,381
Jan 29, 2026
123.50
124.00
117.00
117.00
115.33
4,062,583
Jan 28, 2026
126.00
132.00
122.50
123.50
121.74
6,250,599
Jan 27, 2026
123.50
126.50
121.50
124.50
122.73
4,324,627
Jan 26, 2026
125.50
128.00
122.50
123.00
121.25
2,898,463
Jan 23, 2026
126.50
127.50
121.50
125.50
123.71
5,096,893
Jan 22, 2026
128.00
132.00
125.00
125.50
123.71
9,939,512
Jan 21, 2026
122.00
129.50
121.00
124.00
122.23
15,921,527
Jan 20, 2026
110.50
121.50
110.00
121.50
119.77
11,778,362
Jan 19, 2026
113.50
113.50
110.50
110.50
108.93
1,230,294
Jan 16, 2026
115.00
115.00
111.50
112.00
110.41
1,210,599
Jan 15, 2026
113.00
113.50
111.00
113.50
111.88
1,541,608
Jan 14, 2026
114.00
115.00
112.00
113.00
111.39
1,896,957
Jan 13, 2026
116.50
117.50
112.00
113.50
111.88
4,284,195
Jan 12, 2026
112.00
117.00
111.00
115.00
113.36
5,107,503
Jan 9, 2026
110.00
111.50
107.50
111.00
109.42
2,780,218
Jan 8, 2026
110.00
113.50
107.00
110.00
108.43
4,457,368
Jan 7, 2026
106.50
111.00
106.00
109.00
107.45
3,642,780
Jan 6, 2026
107.50
109.00
105.50
106.00
104.49
2,634,800
Jan 5, 2026
107.00
107.50
103.00
104.00
102.52
1,658,647
Jan 2, 2026
107.50
107.50
105.00
105.50
104.00
1,432,522
Dec 31, 2025
107.50
107.50
104.50
106.50
104.98
1,289,103
Dec 30, 2025
108.00
109.00
106.00
107.50
105.97
1,035,132
Dec 29, 2025
114.50
115.00
108.00
108.00
106.46
2,425,652
Dec 26, 2025
115.50
116.00
112.50
113.50
111.88
1,731,243
Dec 24, 2025
115.00
116.00
114.00
115.00
113.36
1,382,665
Dec 23, 2025
115.00
116.50
112.50
115.00
113.36
6,475,048
Dec 22, 2025
105.50
113.50
105.00
113.50
111.88
7,675,871
Dec 19, 2025
102.50
104.00
102.00
103.50
102.03
988,774
Dec 18, 2025
103.00
104.00
100.00
101.00
99.56
1,006,045
Dec 17, 2025
103.50
105.50
103.00
103.50
102.03
996,052
Dec 16, 2025
105.00
105.00
100.50
103.50
102.03
2,731,146
Dec 15, 2025
99.60
107.00
99.40
105.00
103.51
2,105,058
Dec 12, 2025
104.50
106.50
101.50
102.50
101.04
2,654,927
Dec 11, 2025
106.00
108.00
103.50
104.00
102.52
1,991,336
Dec 10, 2025
110.00
110.50
105.00
105.00
103.51
3,568,264
Dec 9, 2025
117.00
117.00
109.00
109.50
107.94
10,242,693
Dec 8, 2025
106.00
107.00
104.50
106.50
104.98
1,097,295
Dec 5, 2025
107.00
107.00
104.50
106.00
104.49
975,239
Dec 4, 2025
106.50
106.50
104.50
105.50
104.00
818,010
Dec 3, 2025
107.00
108.50
105.00
105.50
104.00
1,782,025
Dec 2, 2025
103.50
107.00
103.50
105.00
103.51
1,882,991
Dec 1, 2025
104.00
104.50
102.00
103.50
102.03
1,238,294
Nov 28, 2025
98.00
104.00
97.80
103.50
102.03
3,327,314
Nov 27, 2025
101.00
101.00
98.00
98.00
96.60
1,707,376
Nov 26, 2025
100.50
101.50
100.00
100.50
99.07
1,196,574
Nov 25, 2025
98.20
100.50
97.90
99.30
97.89
2,665,600
Nov 24, 2025
93.60
96.60
93.00
96.40
95.03
5,147,313
Nov 21, 2025
100.00
100.00
93.60
93.60
92.27
6,834,339
Nov 20, 2025
108.00
110.50
103.50
104.00
102.52
2,978,064
Nov 19, 2025
105.50
107.00
102.50
104.00
102.52
1,401,157
Nov 18, 2025
108.50
110.00
104.50
105.50
104.00
1,683,294
Nov 17, 2025
105.50
111.00
104.50
110.00
108.43
1,810,370
Nov 14, 2025
114.00
115.50
106.00
106.00
104.49
3,939,949
Nov 13, 2025
116.50
117.00
113.50
117.00
115.33
1,824,428
Nov 12, 2025
114.50
118.50
114.50
115.50
113.86
1,902,501
Nov 11, 2025
114.50
116.00
113.50
114.50
112.87
1,251,417
Nov 10, 2025
118.00
118.50
112.00
113.50
111.88
1,924,427
Nov 7, 2025
118.50
119.00
115.00
117.00
115.33
2,620,403
Nov 6, 2025
120.00
121.50
115.50
119.50
117.80
4,162,031
Nov 5, 2025
115.50
120.00
112.00
120.00
118.29
5,258,553
Nov 4, 2025
117.50
120.00
114.00
115.00
113.36
3,298,530
Nov 3, 2025
113.00
120.50
113.00
118.50
116.81
7,373,356
