Advanced Wireless & Antenna Inc. (TPEX:6818)
Taiwan · Delayed Price · Currency is TWD 44.45
-1.70 (-3.68%)
Aug 14, 2026, 1:29 PM CST
TPEX:6818 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 46.60 | 46.90 | 44.70 | 47.65 | 47.65 | 2.14% | 3,141 |
| Aug 12, 2026 | 47.50 | 47.50 | 45.00 | 46.65 | 46.65 | -0.74% | 31,450 |
| Aug 11, 2026 | 47.85 | 49.20 | 46.10 | 47.00 | 47.00 | -0.84% | 17,250 |
| Aug 10, 2026 | 48.40 | 48.90 | 45.50 | 47.40 | 47.40 | -2.07% | 12,539 |
| Aug 7, 2026 | 47.35 | 49.95 | 46.50 | 48.40 | 48.40 | 3.20% | 38,034 |
| Aug 6, 2026 | 47.80 | 47.80 | 45.60 | 46.90 | 46.90 | 0.32% | 7,446 |
| Aug 5, 2026 | 46.80 | 47.55 | 46.05 | 46.75 | 46.75 | -0.43% | 26,729 |
| Aug 4, 2026 | 46.80 | 47.55 | 45.15 | 46.95 | 46.95 | 0.32% | 18,258 |
| Aug 3, 2026 | 45.00 | 48.25 | 44.00 | 46.80 | 46.80 | 5.76% | 29,099 |
| Jul 31, 2026 | 44.70 | 45.50 | 43.90 | 44.25 | 44.25 | 0.34% | 26,359 |
| Jul 30, 2026 | 44.20 | 44.60 | 42.60 | 44.10 | 44.10 | 0.80% | 22,458 |
| Jul 29, 2026 | 46.75 | 46.75 | 42.60 | 43.75 | 43.75 | -6.42% | 43,345 |
| Jul 28, 2026 | 47.30 | 47.30 | 44.20 | 46.75 | 46.75 | -1.06% | 69,366 |
| Jul 27, 2026 | 47.85 | 47.85 | 45.55 | 47.25 | 47.25 | 0.11% | 13,305 |
| Jul 24, 2026 | 48.00 | 48.00 | 45.70 | 47.20 | 47.20 | -0.94% | 31,884 |
| Jul 23, 2026 | 48.40 | 48.90 | 46.50 | 47.65 | 47.65 | -0.63% | 39,843 |
| Jul 22, 2026 | 48.40 | 48.40 | 46.50 | 47.95 | 47.95 | 0.63% | 3,800 |
| Jul 21, 2026 | 48.40 | 50.00 | 46.00 | 47.65 | 47.65 | 1.06% | 99,958 |
| Jul 20, 2026 | 50.50 | 50.50 | 46.05 | 47.15 | 47.15 | -5.70% | 66,505 |
| Jul 17, 2026 | 54.50 | 54.50 | 48.00 | 50.00 | 50.00 | -5.66% | 137,830 |
| Jul 16, 2026 | 55.00 | 55.00 | 52.50 | 53.00 | 53.00 | -2.75% | 26,415 |
| Jul 15, 2026 | 54.00 | 55.70 | 51.30 | 54.50 | 54.50 | 1.87% | 83,343 |
| Jul 14, 2026 | 56.00 | 56.00 | 50.30 | 53.50 | 53.50 | -3.43% | 113,874 |
| Jul 13, 2026 | 56.20 | 57.70 | 55.00 | 55.40 | 55.40 | -0.36% | 57,164 |
| Jul 9, 2026 | 57.80 | 57.90 | 52.80 | 55.60 | 55.60 | -2.80% | 120,949 |
| Jul 8, 2026 | 57.50 | 57.80 | 55.80 | 57.20 | 57.20 | 0.35% | 40,463 |
| Jul 7, 2026 | 58.80 | 58.80 | 55.60 | 57.00 | 57.00 | -1.21% | 78,461 |
| Jul 6, 2026 | 58.80 | 58.80 | 56.80 | 57.70 | 57.70 | -0.69% | 56,993 |
| Jul 3, 2026 | 58.80 | 58.80 | 56.80 | 58.10 | 58.10 | 0.87% | 7,296 |
| Jul 2, 2026 | 58.70 | 58.70 | 57.00 | 57.60 | 57.60 | -1.87% | 57,020 |
| Jul 1, 2026 | 59.90 | 59.90 | 56.20 | 58.70 | 58.70 | -0.51% | 85,617 |
| Jun 30, 2026 | 60.00 | 60.00 | 57.80 | 59.00 | 59.00 | - | 12,244 |
| Jun 29, 2026 | 58.40 | 60.10 | 57.00 | 59.00 | 59.00 | 1.90% | 109,603 |
| Jun 26, 2026 | 59.70 | 59.70 | 55.50 | 57.90 | 57.90 | -2.03% | 72,119 |
| Jun 25, 2026 | 59.70 | 59.70 | 58.00 | 59.10 | 59.10 | -0.84% | 46,018 |
| Jun 24, 2026 | 60.90 | 60.90 | 57.90 | 59.60 | 59.60 | -2.13% | 44,387 |
| Jun 23, 2026 | 61.00 | 61.40 | 57.00 | 60.90 | 60.90 | 2.87% | 85,729 |
| Jun 22, 2026 | 62.00 | 62.50 | 58.60 | 59.20 | 59.20 | -2.47% | 108,943 |
| Jun 18, 2026 | 59.90 | 62.20 | 58.30 | 60.70 | 60.70 | 1.34% | 55,498 |
| Jun 17, 2026 | 57.90 | 59.90 | 56.00 | 59.90 | 59.90 | 4.72% | 105,139 |
| Jun 16, 2026 | 58.80 | 58.80 | 56.20 | 57.20 | 57.20 | -1.21% | 74,873 |
| Jun 15, 2026 | 59.30 | 59.30 | 56.80 | 57.90 | 57.90 | -2.36% | 64,458 |
| Jun 12, 2026 | 58.60 | 59.30 | 57.30 | 59.30 | 59.30 | 4.04% | 60,735 |
| Jun 11, 2026 | 58.90 | 58.90 | 56.00 | 57.00 | 57.00 | -1.04% | 36,039 |
| Jun 10, 2026 | 61.00 | 61.00 | 56.10 | 57.60 | 57.60 | -4.32% | 98,517 |
| Jun 9, 2026 | 59.00 | 62.10 | 56.90 | 60.20 | 60.20 | 2.56% | 125,514 |
| Jun 8, 2026 | 58.00 | 59.60 | 55.20 | 58.70 | 58.70 | -6.83% | 149,736 |
| Jun 5, 2026 | 63.50 | 63.50 | 60.80 | 63.00 | 63.00 | 0.64% | 81,860 |
| Jun 4, 2026 | 65.00 | 65.00 | 61.70 | 62.60 | 62.60 | -3.10% | 71,100 |
| Jun 3, 2026 | 66.90 | 66.90 | 63.60 | 64.60 | 64.60 | -1.06% | 90,209 |