Advanced Wireless & Antenna Inc. (TPEX:6818)
Taiwan · Delayed Price · Currency is TWD 64.40
+22.30 (52.97%)
At close: Jan 23, 2026
TPEX:6818 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 42.35 | 64.70 | 42.00 | 64.40 | 64.40 | 52.97% | 305,613 |
| Jan 22, 2026 | 42.10 | 42.10 | 40.00 | 42.10 | 42.10 | -0.12% | 20,161 |
| Jan 21, 2026 | 42.00 | 42.45 | 41.50 | 42.15 | 42.15 | 0.36% | 8,046 |
| Jan 20, 2026 | 42.60 | 42.60 | 41.00 | 42.00 | 42.00 | - | 16,346 |
| Jan 19, 2026 | 42.90 | 44.60 | 41.35 | 42.00 | 42.00 | -4.55% | 26,218 |
| Jan 16, 2026 | 45.90 | 45.90 | 42.70 | 44.00 | 44.00 | -2.87% | 40,659 |
| Jan 15, 2026 | 46.50 | 46.50 | 44.05 | 45.30 | 45.30 | -1.74% | 98,224 |
| Jan 14, 2026 | 43.55 | 46.10 | 43.50 | 46.10 | 46.10 | 2.22% | 81,558 |
| Jan 13, 2026 | 45.00 | 45.15 | 43.85 | 45.10 | 45.10 | 0.22% | 26,381 |
| Jan 12, 2026 | 46.30 | 46.30 | 43.15 | 45.00 | 45.00 | -2.28% | 29,644 |
| Jan 9, 2026 | 45.25 | 46.95 | 44.55 | 46.05 | 46.05 | -1.71% | 26,471 |
| Jan 8, 2026 | 45.25 | 47.40 | 45.00 | 46.85 | 46.85 | 4.34% | 80,882 |
| Jan 7, 2026 | 46.30 | 46.30 | 43.85 | 44.90 | 44.90 | -1.21% | 8,330 |
| Jan 6, 2026 | 43.70 | 48.20 | 43.70 | 45.45 | 45.45 | 1.00% | 211,540 |
| Jan 5, 2026 | 43.45 | 45.55 | 42.90 | 45.00 | 45.00 | 4.41% | 144,509 |
| Jan 2, 2026 | 39.05 | 43.65 | 39.05 | 43.10 | 43.10 | 12.83% | 84,502 |
| Dec 31, 2025 | 39.00 | 39.25 | 37.85 | 38.20 | 38.20 | -2.05% | 98,321 |
| Dec 30, 2025 | 35.25 | 39.05 | 35.20 | 39.00 | 39.00 | 6.41% | 39,581 |
| Dec 29, 2025 | 36.70 | 36.70 | 36.00 | 36.65 | 36.65 | 0.41% | 3,302 |
| Dec 26, 2025 | 35.75 | 36.50 | 35.30 | 36.50 | 36.50 | 2.38% | 25,664 |
| Dec 24, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -0.28% | 61 |
| Dec 23, 2025 | 35.05 | 35.75 | 34.95 | 35.75 | 35.75 | 0.14% | 7,247 |
| Dec 22, 2025 | 38.40 | 38.40 | 35.00 | 35.70 | 35.70 | -6.05% | 42,683 |
| Dec 19, 2025 | 37.50 | 38.20 | 37.45 | 38.00 | 38.00 | -0.52% | 16,650 |
| Dec 18, 2025 | 38.10 | 38.40 | 36.65 | 38.20 | 38.20 | 0.26% | 11,102 |
| Dec 17, 2025 | 36.95 | 38.10 | 36.00 | 38.10 | 38.10 | 3.11% | 21,368 |
| Dec 16, 2025 | 36.80 | 36.95 | 36.80 | 36.95 | 36.95 | -0.40% | 594 |
| Dec 15, 2025 | 36.45 | 37.10 | 36.45 | 37.10 | 37.10 | 2.63% | 7,236 |
| Dec 12, 2025 | 36.00 | 36.15 | 35.80 | 36.15 | 36.15 | 0.84% | 3,124 |
| Dec 11, 2025 | 35.50 | 36.00 | 35.10 | 35.85 | 35.85 | 1.56% | 14,102 |
| Dec 10, 2025 | 35.35 | 35.35 | 34.20 | 35.30 | 35.30 | 0.43% | 8,323 |
| Dec 9, 2025 | 35.90 | 35.90 | 34.50 | 35.15 | 35.15 | -2.09% | 7,201 |
| Dec 8, 2025 | 35.95 | 35.95 | 35.80 | 35.90 | 35.90 | 2.57% | 203 |
| Dec 5, 2025 | 35.80 | 36.00 | 35.00 | 35.00 | 35.00 | -2.64% | 2,273 |
| Dec 4, 2025 | 36.15 | 36.15 | 35.60 | 35.95 | 35.95 | -0.55% | 302 |
| Dec 3, 2025 | 35.30 | 36.25 | 35.30 | 36.15 | 36.15 | 2.84% | 6,123 |
| Dec 2, 2025 | 35.00 | 35.20 | 35.00 | 35.15 | 35.15 | 0.72% | 171 |
| Dec 1, 2025 | 35.45 | 35.80 | 34.35 | 34.90 | 34.90 | -3.06% | 32,286 |
| Nov 28, 2025 | 34.65 | 37.20 | 34.65 | 36.00 | 36.00 | 2.86% | 13,225 |
| Nov 27, 2025 | 35.20 | 35.45 | 35.00 | 35.00 | 35.00 | - | 5,704 |
| Nov 26, 2025 | 34.45 | 35.40 | 33.90 | 35.00 | 35.00 | 4.17% | 9,162 |
| Nov 25, 2025 | 33.00 | 33.60 | 32.80 | 33.60 | 33.60 | 2.60% | 7,646 |
| Nov 24, 2025 | 33.00 | 33.15 | 32.45 | 32.75 | 32.75 | 0.46% | 2,415 |
| Nov 21, 2025 | 32.35 | 32.95 | 32.30 | 32.60 | 32.60 | -3.98% | 6,289 |
| Nov 20, 2025 | 33.00 | 33.95 | 32.60 | 33.95 | 33.95 | 3.51% | 19,479 |
| Nov 19, 2025 | 35.95 | 35.95 | 31.35 | 32.80 | 32.80 | -7.99% | 67,552 |
| Nov 18, 2025 | 38.90 | 38.90 | 35.05 | 35.65 | 35.65 | -7.04% | 48,526 |
| Nov 17, 2025 | 38.10 | 38.60 | 38.05 | 38.35 | 38.35 | -0.13% | 9,476 |
| Nov 14, 2025 | 38.60 | 39.45 | 38.05 | 38.40 | 38.40 | -3.64% | 23,244 |
| Nov 13, 2025 | 39.40 | 40.45 | 39.40 | 39.85 | 39.85 | 0.89% | 6,600 |