Taiwan - Delayed Quote
TWD
AzureWave Technologies, Inc. (3694.TW)
45.75
-1.65
(-3.48%)
At close: October 30 at 1:30:31 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
Oct 30, 2026
46.50
46.50
44.95
45.75
45.75
743,048
Oct 29, 2026
48.10
48.20
47.25
47.40
47.40
229,073
Oct 28, 2026
48.45
48.50
48.00
48.30
48.30
196,000
Oct 27, 2026
48.70
49.10
47.35
47.55
47.55
349,108
Oct 23, 2026
48.55
48.55
48.55
48.55
48.55
-
Oct 22, 2026
49.45
49.45
48.10
48.55
48.55
406,020
Oct 21, 2026
49.00
49.60
48.85
49.00
49.00
337,000
Oct 20, 2026
47.35
49.10
47.35
48.15
48.15
547,200
Oct 19, 2026
47.90
47.95
47.05
47.55
47.55
702,000
Oct 16, 2026
48.65
49.25
48.40
48.55
48.55
374,045
Oct 15, 2026
49.65
49.65
48.20
48.20
48.20
759,044
Oct 14, 2026
49.30
49.95
49.30
49.70
49.70
459,442
Oct 13, 2026
49.80
49.80
48.60
49.10
49.10
481,082
Oct 12, 2026
49.55
50.00
49.20
49.70
49.70
511,100
Oct 8, 2026
51.70
51.80
50.80
51.00
51.00
557,012
Oct 7, 2026
50.80
51.90
50.80
51.90
51.90
1,031,017
Oct 6, 2026
51.10
51.30
50.50
50.50
50.50
407,500
Oct 5, 2026
52.30
52.30
51.20
51.20
51.20
503,021
Oct 2, 2026
51.20
52.00
51.20
51.70
51.70
447,300
Oct 1, 2026
51.60
51.60
51.10
51.20
51.20
281,002
Sep 30, 2026
50.90
51.50
50.90
51.50
51.50
362,210
Sep 29, 2026
50.80
50.80
50.20
50.40
50.40
239,000
Sep 24, 2026
50.20
50.50
50.10
50.30
50.30
245,000
Sep 23, 2026
51.20
51.70
50.20
50.20
50.20
442,020
Sep 22, 2026
51.70
51.70
50.50
50.50
50.50
556,002
Sep 21, 2026
51.00
51.60
50.70
51.10
51.10
711,000
Sep 18, 2026
50.80
51.00
50.00
50.60
50.60
630,351
Sep 17, 2026
49.80
50.70
49.80
50.20
50.20
753,003
Sep 16, 2026
48.55
49.65
48.50
49.40
49.40
331,000
Sep 15, 2026
49.80
49.80
48.50
48.50
48.50
382,000
Sep 14, 2026
50.00
50.00
49.15
49.20
49.20
599,000
Sep 11, 2026
49.50
50.20
49.30
49.70
49.70
439,659
Sep 10, 2026
49.70
49.70
48.80
49.45
49.45
584,139
Sep 9, 2026
50.00
50.30
49.30
49.65
49.65
373,252
Sep 8, 2026
50.50
50.50
49.15
49.40
49.40
671,470
Sep 7, 2026
50.50
50.90
50.20
50.50
50.50
451,000
Sep 4, 2026
51.00
51.00
49.85
50.40
50.40
545,286
Sep 3, 2026
51.80
52.00
50.00
50.00
50.00
829,800
Sep 2, 2026
50.70
52.10
50.50
51.40
51.40
567,000
Sep 1, 2026
50.40
51.80
50.40
50.80
50.80
887,000
Aug 31, 2026
50.40
50.90
50.10
50.40
50.40
314,169
Aug 28, 2026
52.00
52.00
50.80
50.80
50.80
443,071
Aug 27, 2026
52.00
52.30
51.40
51.50
51.50
473,000
Aug 26, 2026
51.40
51.90
50.80
51.50
51.50
614,000
Aug 25, 2026
50.10
50.40
49.45
50.30
50.30
501,353
Aug 24, 2026
50.90
51.10
50.10
50.20
50.20
771,101
Aug 21, 2026
51.40
51.70
50.80
50.90
50.90
339,020
Aug 20, 2026
51.20
51.60
50.80
51.40
51.40
317,219
Aug 19, 2026
50.50
51.70
50.40
50.70
50.70
737,000
Aug 18, 2026
53.00
53.00
51.50
51.50
51.50
644,225
Aug 17, 2026
53.80
54.10
52.50
52.70
52.70
675,230
Aug 14, 2026
53.40
54.70
52.10
53.80
53.80
1,482,205
Aug 13, 2026
54.10
54.10
53.20
53.30
53.30
701,335
Aug 12, 2026
53.70
54.30
53.10
53.20
53.20
758,400
Aug 11, 2026
53.20
54.50
52.00
53.80
53.80
1,780,060
Aug 10, 2026
56.40
56.80
55.60
55.90
55.90
1,516,310
Aug 7, 2026
56.70
59.10
55.30
55.60
55.60
3,184,110
Aug 6, 2026
56.90
57.60
55.50
56.10
56.10
1,614,050
Aug 5, 2026
55.90
58.10
55.00
57.80
57.80
2,311,171
Aug 4, 2026
54.20
56.00
54.00
55.20
55.20
876,150
Aug 3, 2026
53.10
55.40
52.20
54.00
54.00
1,290,304
Jul 31, 2026
52.40
53.20
51.30
53.10
53.10
1,005,020
Jul 30, 2026
50.80
52.00
48.85
49.00
49.00
1,617,251
Jul 29, 2026
56.10
56.10
49.95
52.00
52.00
2,560,540
Jul 28, 2026
57.60
57.70
55.20
55.50
55.50
1,537,395
Jul 27, 2026
60.50
61.00
58.90
59.40
59.40
935,267
Jul 24, 2026
2.300572
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
61.60
62.70
60.50
60.50
60.50
1,426,569
Jul 23, 2026
64.80
65.40
64.00
64.10
61.80
2,224,252
Jul 22, 2026
66.90
67.50
64.00
64.00
61.70
3,385,384
Jul 21, 2026
60.50
66.30
60.50
66.30
63.92
3,924,000
Jul 20, 2026
60.40
61.80
58.70
60.30
58.14
1,162,650
Jul 17, 2026
62.50
64.00
60.00
60.10
57.94
1,665,350
Jul 16, 2026
66.60
67.20
64.30
64.40
62.09
2,009,077
Jul 15, 2026
68.60
71.90
66.60
67.90
65.46
6,361,400
Jul 14, 2026
66.60
68.10
63.10
65.70
63.34
4,101,170
Jul 13, 2026
65.80
67.70
64.50
67.60
65.17
5,426,845
Jul 9, 2026
62.00
67.30
61.70
65.00
62.67
3,902,419
Jul 8, 2026
62.40
62.40
60.00
61.60
59.39
1,077,300
Jul 7, 2026
65.70
66.10
61.20
61.40
59.20
1,935,230
Jul 6, 2026
66.90
67.50
65.00
65.50
63.15
2,409,580
Jul 3, 2026
65.00
67.60
65.00
67.00
64.60
4,316,200
Jul 2, 2026
65.20
67.90
64.10
64.50
62.19
5,721,010
Jul 1, 2026
63.80
68.30
63.70
66.40
64.02
10,258,085
Jun 30, 2026
57.10
62.20
56.80
62.20
59.97
2,431,000
Jun 29, 2026
56.20
57.70
56.00
56.60
54.57
525,020
Jun 26, 2026
58.10
58.20
55.70
55.70
53.70
1,598,302
Jun 25, 2026
60.50
60.50
58.60
58.60
56.50
865,000
Jun 24, 2026
60.00
60.90
58.90
59.60
57.46
1,104,080
Jun 23, 2026
62.10
62.40
60.30
60.40
58.23
1,020,100
Jun 22, 2026
61.20
62.20
60.90
62.00
59.77
1,959,250
Jun 18, 2026
62.00
62.80
60.70
60.80
58.62
1,562,196
Jun 17, 2026
61.00
62.50
61.00
61.90
59.68
723,050
Jun 16, 2026
62.60
62.60
60.60
61.80
59.58
919,050
Jun 15, 2026
61.40
62.10
60.60
61.80
59.58
813,000
Jun 12, 2026
60.40
61.00
59.90
60.00
57.85
912,649
Jun 11, 2026
60.20
60.70
57.80
59.20
57.08
1,530,240
Jun 10, 2026
62.30
64.50
60.80
60.80
58.62
1,317,503
Jun 9, 2026
62.60
63.70
62.00
62.90
60.64
1,248,050
Jun 8, 2026
60.30
62.50
60.30
62.00
59.77
1,866,155
Jun 5, 2026
67.60
68.30
66.00
67.00
64.60
1,517,125
Jun 4, 2026
69.00
69.10
67.80
68.10
65.66
1,084,010
Jun 3, 2026
70.30
71.10
68.70
69.40
66.91
2,481,519
Jun 2, 2026
68.90
69.80
66.90
69.10
66.62
2,025,005
Jun 1, 2026
69.00
69.90
68.40
68.90
66.43
1,657,487
May 29, 2026
67.60
70.20
67.30
69.50
67.01
2,615,353
May 28, 2026
68.70
70.00
66.20
66.60
64.21
2,568,400
May 27, 2026
71.20
71.50
68.00
68.50
66.04
2,967,902
May 26, 2026
71.30
71.50
68.40
70.20
67.68
4,010,600
May 25, 2026
70.60
72.00
69.90
70.80
68.26
5,112,524
May 22, 2026
70.70
72.00
69.60
70.50
67.97
5,793,151
May 21, 2026
71.20
72.90
67.60
71.80
69.22
19,924,791
May 20, 2026
67.00
71.20
66.60
71.20
68.64
12,380,058
May 19, 2026
60.30
65.30
60.00
64.80
62.47
7,058,555
May 18, 2026
59.00
61.10
58.80
60.30
58.14
2,916,818
May 15, 2026
59.00
61.80
57.50
59.00
56.88
3,275,046
May 14, 2026
56.40
59.50
55.60
58.10
56.01
1,197,061
May 13, 2026
56.90
56.90
55.20
55.60
53.60
859,455
May 12, 2026
57.50
57.50
55.40
56.10
54.09
1,271,100
May 11, 2026
59.00
59.00
56.40
56.80
54.76
2,292,863
May 8, 2026
61.60
62.40
59.80
60.00
57.85
1,389,560
May 7, 2026
61.10
62.50
60.50
61.90
59.68
1,110,018
May 6, 2026
62.80
62.80
59.40
60.60
58.43
2,055,010
May 5, 2026
62.00
63.30
61.70
62.00
59.77
2,082,162
May 4, 2026
61.60
62.40
60.70
61.40
59.20
1,217,200
Apr 30, 2026
61.40
61.40
60.10
60.60
58.43
497,003
Apr 29, 2026
61.70
62.00
60.40
60.60
58.43
987,050
Apr 28, 2026
59.60
62.20
58.50
61.90
59.68
1,133,010
Apr 27, 2026
59.80
60.20
58.40
59.40
57.27
831,020
Apr 24, 2026
61.20
61.20
59.00
59.80
57.65
627,430
Apr 23, 2026
63.00
63.00
59.00
60.10
57.94
1,977,101
Apr 22, 2026
62.60
62.60
61.90
62.20
59.97
1,156,000
Apr 21, 2026
62.00
62.80
61.50
62.40
60.16
1,604,503
Apr 20, 2026
61.70
62.30
61.10
61.50
59.29
1,679,240
Apr 17, 2026
61.80
62.40
61.20
61.30
59.10
1,045,000
Apr 16, 2026
60.40
61.70
60.40
61.30
59.10
791,295
Apr 15, 2026
61.70
62.00
60.10
60.20
58.04
1,016,000
Apr 14, 2026
62.50
62.50
60.70
61.10
58.91
1,782,020
Apr 13, 2026
59.40
62.60
59.20
61.60
59.39
2,711,135
Apr 10, 2026
56.40
57.70
56.10
57.30
55.24
755,200
Apr 9, 2026
56.20
56.30
55.00
55.80
53.80
399,392
Apr 8, 2026
54.60
56.00
54.40
55.50
53.51
730,029
Apr 7, 2026
54.50
54.50
53.20
53.30
51.39
483,000
Apr 2, 2026
55.70
56.50
53.60
53.60
51.68
774,507
Apr 1, 2026
55.60
56.40
55.30
55.60
53.60
660,060
Mar 31, 2026
55.60
56.40
54.10
54.10
52.16
695,065
Mar 30, 2026
55.80
56.90
55.40
55.90
53.89
726,150
Mar 27, 2026
54.40
57.60
54.30
57.30
55.24
693,175
Mar 26, 2026
56.10
56.40
54.90
54.90
52.93
504,089
Mar 25, 2026
55.20
55.80
55.10
55.50
53.51
365,200
Mar 24, 2026
56.30
56.60
54.30
54.60
52.64
688,347
Mar 23, 2026
55.20
56.40
54.80
55.40
53.41
682,000
Mar 20, 2026
57.30
57.80
56.40
56.60
54.57
526,415
Mar 19, 2026
58.50
58.50
56.90
57.00
54.95
848,050
Mar 18, 2026
59.50
59.50
57.80
58.60
56.50
992,050
Mar 17, 2026
56.30
58.70
56.10
58.40
56.30
1,593,100
Mar 16, 2026
56.70
56.90
55.30
55.40
53.41
804,373
Mar 13, 2026
55.80
57.10
55.50
56.20
54.18
795,000
Mar 12, 2026
56.20
57.30
55.70
56.20
54.18
837,130
Mar 11, 2026
56.90
57.50
55.90
56.10
54.09
1,126,001
Mar 10, 2026
55.40
56.70
55.30
56.20
54.18
771,050
Mar 9, 2026
55.20
56.00
53.20
54.30
52.35
1,184,010
Mar 6, 2026
57.30
59.10
56.30
58.20
56.11
817,178
Mar 5, 2026
57.20
57.40
56.10
57.10
55.05
663,022
Mar 4, 2026
58.00
58.10
55.00
55.00
53.03
1,932,060
Mar 3, 2026
60.60
61.80
58.50
58.60
56.50
1,259,000
Mar 2, 2026
60.30
61.60
60.20
60.60
58.43
947,153
Feb 26, 2026
62.00
62.80
61.60
61.90
59.68
983,032
Feb 25, 2026
61.80
62.40
61.00
62.10
59.87
1,279,090
Feb 24, 2026
61.90
62.00
61.20
61.60
59.39
1,007,200
Feb 23, 2026
60.70
62.50
60.40
61.90
59.68
1,567,030
Feb 11, 2026
61.50
62.40
60.10
60.50
58.33
2,350,173
Feb 10, 2026
58.60
58.60
57.10
58.30
56.21
687,251
Feb 9, 2026
59.80
59.80
57.60
57.70
55.63
902,021
Feb 6, 2026
58.50
58.90
56.20
57.90
55.82
1,551,085
Feb 5, 2026
60.30
61.00
59.20
59.20
57.08
889,451
Feb 4, 2026
58.50
61.10
58.20
60.50
58.33
1,454,036
Feb 3, 2026
58.30
58.70
57.20
58.10
56.01
802,301
Feb 2, 2026
58.40
59.40
57.10
57.50
55.44
1,297,709
Jan 30, 2026
61.00
61.00
58.40
59.10
56.98
1,821,485
Jan 29, 2026
62.40
63.30
60.40
60.70
58.52
2,759,963
Jan 28, 2026
64.50
64.50
61.60
62.50
60.26
4,912,500
Jan 27, 2026
70.80
71.30
64.30
64.90
62.57
15,491,000
Jan 26, 2026
61.50
67.10
60.80
67.10
64.69
5,693,154
Jan 23, 2026
62.20
62.90
60.90
61.00
58.81
1,183,003
Jan 22, 2026
61.90
62.20
61.10
61.50
59.29
822,100
Jan 21, 2026
61.70
63.00
60.80
60.80
58.62
1,401,026
Jan 20, 2026
61.80
62.90
61.20
62.10
59.87
1,387,149
Jan 19, 2026
61.00
61.60
60.00
61.20
59.00
886,000
Jan 16, 2026
61.80
61.90
60.50
60.50
58.33
912,410
Jan 15, 2026
63.00
63.10
61.10
61.40
59.20
968,055
Jan 14, 2026
62.00
62.80
61.30
62.20
59.97
1,264,109
Jan 13, 2026
62.40
62.70
60.60
61.30
59.10
1,262,051
Jan 12, 2026
60.00
62.50
60.00
61.80
59.58
2,043,220
Jan 9, 2026
58.20
59.30
57.60
58.50
56.40
575,200
Jan 8, 2026
59.70
60.20
58.10
58.10
56.01
1,704,035
Jan 7, 2026
60.60
60.60
59.40
59.70
57.56
997,964
Jan 6, 2026
61.70
61.90
60.30
60.40
58.23
890,000
Jan 5, 2026
62.70
62.80
60.70
61.30
59.10
999,000
Jan 2, 2026
61.00
62.20
60.50
61.90
59.68
752,000
Dec 31, 2025
60.40
60.70
59.50
60.30
58.14
825,035
Dec 30, 2025
62.10
62.50
60.40
60.60
58.43
769,000
Dec 29, 2025
61.50
62.80
61.20
61.50
59.29
959,021
Dec 26, 2025
62.10
63.00
60.90
61.10
58.91
1,208,003
Dec 24, 2025
62.30
62.60
61.20
61.90
59.68
1,380,050
Dec 23, 2025
60.70
64.60
60.10
61.70
59.49
3,017,000
Dec 22, 2025
59.50
60.30
59.00
60.10
57.94
996,256
Dec 19, 2025
57.40
59.40
57.10
58.80
56.69
1,135,150
Dec 18, 2025
57.70
57.90
57.00
57.00
54.95
535,000
Dec 17, 2025
57.80
59.80
57.60
58.20
56.11
1,281,025
Dec 16, 2025
57.90
58.30
56.30
57.10
55.05
904,051
Dec 15, 2025
57.10
58.50
56.50
57.80
55.73
797,250
Dec 12, 2025
58.00
58.90
57.70
58.20
56.11
1,471,200
Dec 11, 2025
62.10
62.10
57.80
57.80
55.73
4,966,000
Dec 10, 2025
64.40
66.20
64.10
64.10
61.80
1,411,429
Dec 9, 2025
63.20
66.00
62.70
64.00
61.70
2,001,502
Dec 8, 2025
62.40
62.90
61.90
62.80
60.55
435,033
Dec 5, 2025
63.00
63.40
61.60
61.80
59.58
526,000
Dec 4, 2025
63.40
64.10
62.50
62.80
60.55
450,000
Dec 3, 2025
62.80
63.40
62.50
63.00
60.74
477,002
Dec 2, 2025
63.30
63.30
62.00
62.10
59.87
594,500
Dec 1, 2025
65.30
65.30
62.90
62.90
60.64
711,015
Nov 28, 2025
65.10
65.60
64.50
65.20
62.86
501,110
Nov 27, 2025
66.20
66.50
65.10
65.10
62.76
615,000
Nov 26, 2025
64.90
66.80
64.80
65.90
63.53
1,291,100
Nov 25, 2025
64.00
65.50
63.90
64.00
61.70
961,088
Nov 24, 2025
62.00
63.60
61.80
63.60
61.32
1,164,107
Nov 21, 2025
63.00
63.80
60.80
61.50
59.29
1,442,197
Nov 20, 2025
63.80
64.50
62.00
64.30
61.99
3,618,000
Nov 19, 2025
63.00
63.40
61.10
62.50
60.26
3,701,051
Nov 18, 2025
65.60
65.60
62.20
62.50
60.26
4,432,098
Nov 17, 2025
66.90
67.20
65.50
65.50
63.15
901,002
Nov 14, 2025
65.80
67.00
65.00
66.00
63.63
1,705,104
Nov 13, 2025
67.10
67.20
65.60
66.30
63.92
1,779,673
Nov 12, 2025
68.20
68.90
67.10
67.10
64.69
1,843,009
Nov 11, 2025
69.50
69.90
66.80
66.80
64.40
3,681,500
Nov 10, 2025
72.30
72.60
71.30
71.30
68.74
1,149,189
Nov 7, 2025
73.10
73.50
71.00
72.10
69.51
2,732,200
Nov 6, 2025
79.20
79.30
73.60
73.90
71.25
5,637,040
Nov 5, 2025
73.70
78.40
73.20
78.30
75.49
4,212,175
Nov 4, 2025
77.50
78.10
74.50
75.20
72.50
2,925,016
Nov 3, 2025
73.50
78.80
72.90
77.00
74.24
3,275,046
Oct 31, 2025
73.40
74.80
72.30
73.20
70.57
1,119,060
Oct 30, 2025
76.10
77.60
72.90
73.40
70.77
3,239,913
