AzureWave Technologies, Inc. (TPE:3694)
Taiwan · Delayed Price · Currency is TWD 72.10
-1.80 (-2.44%)
Nov 7, 2025, 1:35 PM CST
AzureWave Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 73.10 | 73.50 | 71.40 | 71.50 | - | -3.25% | 1,180,198 |
| Nov 6, 2025 | 79.20 | 79.30 | 73.60 | 73.90 | 73.90 | -5.62% | 5,674,302 |
| Nov 5, 2025 | 73.70 | 78.40 | 73.20 | 78.30 | 78.30 | 4.12% | 4,234,375 |
| Nov 4, 2025 | 77.50 | 78.10 | 74.50 | 75.20 | 75.20 | -2.34% | 2,942,899 |
| Nov 3, 2025 | 73.50 | 78.80 | 72.90 | 77.00 | 77.00 | 5.19% | 3,303,618 |
| Oct 31, 2025 | 73.40 | 74.80 | 72.30 | 73.20 | 73.20 | -0.27% | 1,130,215 |
| Oct 30, 2025 | 76.10 | 77.60 | 72.90 | 73.40 | 73.40 | -4.05% | 3,266,897 |
| Oct 29, 2025 | 72.80 | 76.60 | 72.80 | 76.50 | 76.50 | 5.96% | 3,752,647 |
| Oct 28, 2025 | 73.60 | 73.80 | 72.20 | 72.20 | 72.20 | -1.90% | 588,117 |
| Oct 27, 2025 | 73.80 | 74.10 | 71.70 | 73.60 | 73.60 | 1.38% | 980,702 |
| Oct 23, 2025 | 73.00 | 74.20 | 72.60 | 72.60 | 72.60 | -1.36% | 622,815 |
| Oct 22, 2025 | 72.90 | 74.90 | 72.50 | 73.60 | 73.60 | 1.10% | 1,139,524 |
| Oct 21, 2025 | 71.90 | 73.70 | 71.90 | 72.80 | 72.80 | 1.96% | 1,026,711 |
| Oct 20, 2025 | 71.90 | 72.30 | 70.80 | 71.40 | 71.40 | -0.14% | 1,052,791 |
| Oct 17, 2025 | 73.40 | 73.40 | 71.50 | 71.50 | 71.50 | -2.72% | 1,368,639 |
| Oct 16, 2025 | 74.30 | 74.90 | 72.60 | 73.50 | 73.50 | -0.27% | 1,173,142 |
| Oct 15, 2025 | 73.90 | 74.30 | 73.20 | 73.70 | 73.70 | 0.27% | 988,076 |
| Oct 14, 2025 | 75.60 | 76.30 | 73.50 | 73.50 | 73.50 | -2.00% | 1,527,486 |
| Oct 13, 2025 | 73.90 | 75.60 | 72.20 | 75.00 | 75.00 | -2.34% | 1,723,400 |
| Oct 9, 2025 | 79.40 | 80.30 | 75.80 | 76.80 | 76.80 | -2.54% | 2,349,510 |
| Oct 8, 2025 | 79.90 | 80.00 | 78.40 | 78.80 | 78.80 | -1.01% | 969,658 |
| Oct 7, 2025 | 80.20 | 80.80 | 78.50 | 79.60 | 79.60 | - | 1,365,597 |
| Oct 3, 2025 | 80.40 | 80.50 | 78.80 | 79.60 | 79.60 | -0.50% | 1,207,140 |
| Oct 2, 2025 | 81.30 | 82.00 | 80.00 | 80.00 | 80.00 | -0.50% | 1,526,893 |
| Oct 1, 2025 | 79.10 | 81.70 | 78.30 | 80.40 | 80.40 | 2.03% | 1,298,377 |
| Sep 30, 2025 | 78.70 | 79.00 | 77.40 | 78.80 | 78.80 | 1.42% | 943,266 |
| Sep 29, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - | - |
| Sep 26, 2025 | 80.00 | 80.30 | 76.60 | 77.70 | 77.70 | -2.39% | 1,981,269 |
| Sep 25, 2025 | 80.40 | 81.60 | 79.10 | 79.60 | 79.60 | -1.36% | 2,175,324 |
| Sep 24, 2025 | 87.20 | 89.50 | 80.70 | 80.70 | 80.70 | -3.70% | 8,419,128 |
| Sep 23, 2025 | 83.90 | 84.60 | 81.90 | 83.80 | 83.80 | 0.36% | 2,265,844 |
| Sep 22, 2025 | 83.50 | 85.90 | 83.10 | 83.50 | 83.50 | 0.36% | 1,393,301 |
| Sep 19, 2025 | 84.00 | 85.30 | 82.90 | 83.20 | 83.20 | 0.24% | 1,669,001 |
| Sep 18, 2025 | 85.10 | 85.90 | 82.50 | 83.00 | 83.00 | -1.54% | 2,023,931 |
| Sep 17, 2025 | 85.90 | 86.70 | 83.70 | 84.30 | 84.30 | -1.63% | 2,026,892 |
| Sep 16, 2025 | 85.40 | 85.70 | 84.40 | 85.70 | 85.70 | 0.94% | 1,537,649 |
| Sep 15, 2025 | 87.30 | 87.90 | 84.10 | 84.90 | 84.90 | -2.75% | 2,854,208 |
| Sep 12, 2025 | 88.80 | 89.70 | 87.00 | 87.30 | 87.30 | -1.24% | 4,506,923 |
| Sep 11, 2025 | 92.70 | 94.10 | 86.70 | 88.40 | 88.40 | -0.90% | 8,818,810 |
| Sep 10, 2025 | 89.00 | 91.90 | 87.40 | 89.20 | 89.20 | 3.96% | 9,995,889 |
| Sep 9, 2025 | 83.80 | 87.50 | 83.60 | 85.80 | 85.80 | 3.25% | 4,419,179 |
| Sep 8, 2025 | 84.60 | 86.10 | 82.40 | 83.10 | 83.10 | -1.66% | 4,667,480 |
| 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 |