AzureWave Technologies, Inc. (TPE:3694)
Taiwan · Delayed Price · Currency is TWD 49.20
-1.30 (-2.57%)
Sep 8, 2026, 1:13 PM CST
AzureWave Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 50.50 | 50.90 | 50.20 | 50.50 | 50.50 | 0.20% | 455,108 |
| Sep 4, 2026 | 51.00 | 51.00 | 49.85 | 50.40 | 50.40 | 0.80% | 549,491 |
| Sep 3, 2026 | 51.80 | 52.00 | 50.00 | 50.00 | 50.00 | -2.72% | 835,465 |
| Sep 2, 2026 | 50.70 | 52.10 | 50.50 | 51.40 | 51.40 | 1.18% | 571,795 |
| Sep 1, 2026 | 50.40 | 51.80 | 50.40 | 50.80 | 50.80 | 0.79% | 891,373 |
| Aug 31, 2026 | 50.40 | 50.90 | 50.10 | 50.40 | 50.40 | -0.79% | 316,212 |
| Aug 28, 2026 | 52.00 | 52.00 | 50.80 | 50.80 | 50.80 | -1.36% | 448,115 |
| Aug 27, 2026 | 52.00 | 52.30 | 51.40 | 51.50 | 51.50 | - | 477,086 |
| Aug 26, 2026 | 51.40 | 51.90 | 50.80 | 51.50 | 51.50 | 2.39% | 618,460 |
| Aug 25, 2026 | 50.10 | 50.40 | 49.45 | 50.30 | 50.30 | 0.20% | 506,728 |
| Aug 24, 2026 | 50.90 | 51.10 | 50.10 | 50.20 | 50.20 | -1.38% | 782,000 |
| Aug 21, 2026 | 51.40 | 51.70 | 50.80 | 50.90 | 50.90 | -0.97% | 341,907 |
| Aug 20, 2026 | 51.20 | 51.60 | 50.80 | 51.40 | 51.40 | 1.38% | 320,268 |
| Aug 19, 2026 | 50.50 | 51.70 | 50.40 | 50.70 | 50.70 | -1.55% | 746,492 |
| Aug 18, 2026 | 53.00 | 53.00 | 51.50 | 51.50 | 51.50 | -2.28% | 652,908 |
| Aug 17, 2026 | 53.80 | 54.10 | 52.50 | 52.70 | 52.70 | -2.04% | 681,174 |
| Aug 14, 2026 | 53.40 | 54.70 | 52.10 | 53.80 | 53.80 | 0.94% | 1,493,022 |
| Aug 13, 2026 | 54.10 | 54.10 | 53.20 | 53.30 | 53.30 | 0.19% | 707,707 |
| Aug 12, 2026 | 53.70 | 54.30 | 53.10 | 53.20 | 53.20 | -1.12% | 723,711 |
| Aug 11, 2026 | 53.20 | 54.50 | 52.00 | 53.80 | 53.80 | -3.76% | 1,799,983 |
| Aug 10, 2026 | 56.40 | 56.80 | 55.60 | 55.90 | 55.90 | 0.54% | 1,524,796 |
| Aug 7, 2026 | 56.70 | 59.10 | 55.30 | 55.60 | 55.60 | -0.89% | 3,197,181 |
| Aug 6, 2026 | 56.90 | 57.60 | 55.50 | 56.10 | 56.10 | -2.94% | 1,622,904 |
| Aug 5, 2026 | 55.90 | 58.10 | 55.00 | 57.80 | 57.80 | 4.71% | 2,326,190 |
| Aug 4, 2026 | 54.20 | 56.00 | 54.00 | 55.20 | 55.20 | 2.22% | 880,289 |
| Aug 3, 2026 | 53.10 | 55.40 | 52.20 | 54.00 | 54.00 | 1.69% | 1,296,844 |
| Jul 31, 2026 | 52.40 | 53.20 | 51.30 | 53.10 | 53.10 | 8.37% | 1,008,140 |
| Jul 30, 2026 | 50.80 | 52.00 | 48.85 | 49.00 | 49.00 | -5.77% | 1,631,047 |
| Jul 29, 2026 | 56.10 | 56.10 | 49.95 | 52.00 | 52.00 | -6.31% | 2,583,351 |
| Jul 28, 2026 | 57.60 | 57.70 | 55.20 | 55.50 | 55.50 | -6.57% | 1,555,332 |
| Jul 27, 2026 | 60.50 | 61.00 | 58.90 | 59.40 | 59.40 | -1.82% | 949,197 |
| Jul 24, 2026 | 61.60 | 62.70 | 60.50 | 60.50 | 60.50 | -2.10% | 1,441,556 |
| Jul 23, 2026 | 64.80 | 65.40 | 64.00 | 64.10 | 61.80 | 0.16% | 2,180,544 |
| Jul 22, 2026 | 66.90 | 67.50 | 64.00 | 64.00 | 61.70 | -3.47% | 3,406,329 |
| Jul 21, 2026 | 60.50 | 66.30 | 60.50 | 66.30 | 63.92 | 9.95% | 3,954,816 |
| Jul 20, 2026 | 60.40 | 61.80 | 58.70 | 60.30 | 58.14 | 0.33% | 1,178,909 |
| Jul 17, 2026 | 62.50 | 64.00 | 60.00 | 60.10 | 57.94 | -6.68% | 1,688,312 |
| Jul 16, 2026 | 66.60 | 67.20 | 64.30 | 64.40 | 62.09 | -5.15% | 2,029,161 |
| Jul 15, 2026 | 68.60 | 71.90 | 66.60 | 67.90 | 65.46 | 3.35% | 6,394,615 |
| Jul 14, 2026 | 66.60 | 68.10 | 63.10 | 65.70 | 63.34 | -2.81% | 4,124,218 |
| Jul 13, 2026 | 65.80 | 67.70 | 64.50 | 67.60 | 65.17 | 4.00% | 5,465,902 |
| Jul 9, 2026 | 62.00 | 67.30 | 61.70 | 65.00 | 62.67 | 5.52% | 3,929,841 |
| Jul 8, 2026 | 62.40 | 62.40 | 60.00 | 61.60 | 59.39 | 0.33% | 1,092,699 |
| Jul 7, 2026 | 65.70 | 66.10 | 61.20 | 61.40 | 59.20 | -6.26% | 1,964,395 |
| Jul 6, 2026 | 66.90 | 67.50 | 65.00 | 65.50 | 63.15 | -2.24% | 2,429,201 |
| Jul 3, 2026 | 65.00 | 67.60 | 65.00 | 67.00 | 64.60 | 3.88% | 4,344,623 |
| Jul 2, 2026 | 65.20 | 67.90 | 64.10 | 64.50 | 62.19 | -2.86% | 5,757,362 |
| Jul 1, 2026 | 63.80 | 68.30 | 63.70 | 66.40 | 64.02 | 6.75% | 10,321,068 |
| Jun 30, 2026 | 57.10 | 62.20 | 56.80 | 62.20 | 59.97 | 9.89% | 2,456,378 |
| Jun 29, 2026 | 56.20 | 57.70 | 56.00 | 56.60 | 54.57 | 1.62% | 534,449 |