AzureWave Technologies, Inc. (TPE:3694)
Taiwan · Delayed Price · Currency is TWD 85.80
+2.70 (3.25%)
Sep 9, 2025, 2:38 PM CST
AzureWave Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 84.60 | 86.10 | 82.40 | 83.10 | 83.10 | -1.66% | 4,661,026 |
| Sep 5, 2025 | 90.70 | 92.00 | 84.10 | 84.50 | 84.50 | -6.11% | 11,046,812 |
| Sep 4, 2025 | 103.00 | 110.00 | 90.00 | 90.00 | 90.00 | -10.00% | 24,414,146 |
| Sep 3, 2025 | 94.00 | 100.00 | 94.00 | 100.00 | 100.00 | 6.50% | 1,948,764 |
| Sep 2, 2025 | 95.70 | 97.80 | 91.10 | 93.90 | 93.90 | -0.63% | 1,058,512 |
| Sep 1, 2025 | 99.00 | 101.00 | 91.00 | 94.50 | 94.50 | -5.97% | 1,499,219 |
| Aug 29, 2025 | 102.50 | 102.50 | 99.20 | 100.50 | 100.50 | 0.50% | 1,267,696 |
| Aug 28, 2025 | 96.30 | 104.50 | 95.50 | 100.00 | 100.00 | 3.95% | 2,166,998 |
| Aug 27, 2025 | 95.60 | 97.60 | 95.10 | 96.20 | 96.20 | 0.21% | 811,847 |
| Aug 26, 2025 | 99.50 | 99.50 | 94.30 | 96.00 | 96.00 | -3.81% | 1,404,349 |
| Aug 25, 2025 | 99.00 | 103.00 | 96.30 | 99.80 | 99.80 | 3.85% | 1,618,831 |
| Aug 22, 2025 | 97.00 | 100.00 | 94.50 | 96.10 | 96.10 | 1.59% | 1,671,545 |
| Aug 21, 2025 | 95.00 | 95.80 | 92.70 | 94.60 | 94.60 | 1.07% | 2,361,127 |
| Aug 20, 2025 | 101.00 | 101.00 | 93.60 | 93.60 | 93.60 | -10.00% | 3,022,338 |
| Aug 19, 2025 | 99.30 | 105.00 | 93.10 | 104.00 | 104.00 | 8.56% | 3,696,816 |
| Aug 18, 2025 | 88.70 | 95.80 | 87.50 | 95.80 | 95.80 | 9.99% | 8,705,233 |
| Aug 15, 2025 | 87.90 | 89.60 | 85.70 | 87.10 | 87.10 | 0.58% | 8,318,782 |
| Aug 14, 2025 | 82.70 | 88.50 | 81.70 | 86.60 | 86.60 | 6.78% | 21,778,076 |
| Aug 13, 2025 | 74.70 | 81.10 | 74.00 | 81.10 | 81.10 | 9.89% | 12,308,924 |
| Aug 12, 2025 | 68.00 | 75.10 | 67.80 | 73.80 | 73.80 | 8.05% | 18,061,995 |
| Aug 11, 2025 | 64.50 | 68.30 | 64.50 | 68.30 | 68.30 | 9.98% | 6,032,996 |
| Aug 8, 2025 | 63.00 | 63.50 | 62.10 | 62.10 | 62.10 | -1.11% | 1,323,620 |
| Aug 7, 2025 | 62.80 | 63.00 | 60.50 | 62.80 | 62.80 | 1.13% | 1,857,978 |
| Aug 6, 2025 | 62.30 | 62.90 | 61.30 | 62.10 | 62.10 | - | 1,776,718 |
| Aug 5, 2025 | 61.50 | 62.10 | 60.70 | 62.10 | 62.10 | 1.97% | 1,522,450 |
| Aug 4, 2025 | 60.20 | 61.80 | 60.20 | 60.90 | 60.90 | -0.33% | 1,756,519 |
| Aug 1, 2025 | 57.60 | 61.60 | 57.30 | 61.10 | 61.10 | 3.74% | 2,950,943 |
| Jul 31, 2025 | 58.30 | 59.80 | 58.00 | 58.90 | 58.90 | 1.20% | 1,294,928 |
| Jul 30, 2025 | 57.00 | 58.70 | 57.00 | 58.20 | 58.20 | 2.83% | 1,315,256 |
| Jul 29, 2025 | 59.10 | 59.10 | 56.30 | 56.60 | 56.60 | -4.07% | 1,833,682 |
| Jul 28, 2025 | 59.10 | 59.60 | 57.60 | 59.00 | 59.00 | 0.68% | 1,116,922 |
| Jul 25, 2025 | 59.50 | 59.50 | 58.50 | 58.60 | 58.60 | -1.18% | 733,865 |
| Jul 24, 2025 | 59.50 | 59.70 | 57.60 | 59.30 | 59.30 | 1.19% | 1,660,659 |
| Jul 23, 2025 | 59.20 | 60.60 | 58.50 | 58.60 | 58.60 | -2.33% | 1,901,784 |
| Jul 22, 2025 | 60.70 | 63.50 | 59.70 | 60.00 | 58.52 | - | 6,018,398 |
| Jul 21, 2025 | 59.70 | 60.60 | 59.60 | 60.00 | 58.52 | 0.50% | 1,167,064 |
| Jul 18, 2025 | 61.90 | 62.20 | 59.00 | 59.70 | 58.23 | -2.77% | 2,925,464 |
| Jul 17, 2025 | 61.00 | 62.80 | 60.20 | 61.40 | 59.89 | 2.33% | 3,967,163 |
| Jul 16, 2025 | 59.90 | 61.10 | 59.70 | 60.00 | 58.52 | 0.33% | 2,029,006 |
| Jul 15, 2025 | 58.80 | 59.80 | 58.70 | 59.80 | 58.33 | 1.18% | 915,215 |
| Jul 14, 2025 | 59.80 | 60.10 | 58.80 | 59.10 | 57.65 | -0.84% | 752,056 |
| Jul 11, 2025 | 59.30 | 60.00 | 59.20 | 59.60 | 58.13 | -0.67% | 1,250,100 |
| Jul 10, 2025 | 59.00 | 60.10 | 59.00 | 60.00 | 58.52 | 1.18% | 1,455,610 |
| Jul 9, 2025 | 57.60 | 60.00 | 56.40 | 59.30 | 57.84 | 4.40% | 2,661,012 |
| Jul 8, 2025 | 56.80 | 57.70 | 56.00 | 56.80 | 55.40 | -0.87% | 859,812 |
| Jul 7, 2025 | 55.50 | 58.40 | 55.50 | 57.30 | 55.89 | 2.87% | 1,917,813 |
| Jul 4, 2025 | 59.50 | 59.50 | 55.50 | 55.70 | 54.33 | -5.75% | 2,675,728 |
| Jul 3, 2025 | 59.90 | 60.20 | 58.90 | 59.10 | 57.65 | -0.17% | 910,417 |
| Jul 2, 2025 | 59.10 | 59.30 | 58.60 | 59.20 | 57.74 | 0.17% | 785,359 |
| Jul 1, 2025 | 59.60 | 61.80 | 58.70 | 59.10 | 57.65 | 0.17% | 3,775,887 |