Advanced Wireless & Antenna Inc. (TPEX:6818)
Taiwan · Delayed Price · Currency is TWD 62.90
+0.30 (0.48%)
Jun 5, 2026, 1:42 PM CST
TPEX:6818 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 68.30 | 68.30 | 64.80 | 66.30 | 65.29 | -1.04% | 101,734 |
| Jun 1, 2026 | 65.00 | 68.40 | 65.00 | 67.00 | 65.98 | 4.36% | 122,429 |
| May 29, 2026 | 63.60 | 64.70 | 61.80 | 64.20 | 63.22 | 0.78% | 109,569 |
| May 28, 2026 | 70.00 | 70.20 | 61.80 | 63.70 | 62.73 | -10.78% | 333,415 |
| May 27, 2026 | 61.50 | 71.40 | 60.80 | 71.40 | 70.31 | 16.86% | 605,612 |
| May 26, 2026 | 60.10 | 62.20 | 58.00 | 61.10 | 60.17 | 1.66% | 151,309 |
| May 25, 2026 | 60.40 | 62.20 | 57.30 | 60.10 | 59.18 | -0.50% | 281,273 |
| May 22, 2026 | 60.50 | 62.00 | 59.00 | 60.40 | 59.48 | 0.67% | 297,933 |
| May 21, 2026 | 61.00 | 61.20 | 58.00 | 60.00 | 59.09 | -0.17% | 151,011 |
| May 20, 2026 | 62.50 | 62.50 | 59.70 | 60.10 | 59.18 | -3.38% | 112,862 |
| May 19, 2026 | 59.60 | 67.30 | 57.50 | 62.20 | 61.25 | 5.96% | 190,485 |
| May 18, 2026 | 58.00 | 59.50 | 56.10 | 58.70 | 57.81 | 1.91% | 182,996 |
| May 15, 2026 | 60.00 | 60.10 | 56.50 | 57.60 | 56.72 | -3.36% | 195,240 |
| May 14, 2026 | 62.40 | 62.40 | 58.20 | 59.60 | 58.69 | -3.87% | 252,011 |
| May 13, 2026 | 64.00 | 64.10 | 60.90 | 62.00 | 61.05 | -2.97% | 125,844 |
| May 12, 2026 | 63.30 | 65.20 | 62.00 | 63.90 | 62.93 | 1.27% | 149,195 |
| May 11, 2026 | 62.50 | 66.10 | 62.10 | 63.10 | 62.14 | 1.45% | 161,668 |
| May 8, 2026 | 66.30 | 66.60 | 60.40 | 62.20 | 61.25 | -4.01% | 207,692 |
| May 7, 2026 | 68.50 | 69.40 | 63.00 | 64.80 | 63.81 | -4.00% | 299,932 |
| May 6, 2026 | 70.20 | 70.20 | 66.60 | 67.50 | 66.47 | -1.46% | 187,484 |
| May 5, 2026 | 70.00 | 72.50 | 67.90 | 68.50 | 67.46 | -2.84% | 171,442 |
| May 4, 2026 | 67.60 | 75.20 | 67.60 | 70.50 | 69.43 | 3.98% | 178,856 |
| Apr 30, 2026 | 66.50 | 70.00 | 66.20 | 67.80 | 66.77 | 0.89% | 200,308 |
| Apr 29, 2026 | 71.50 | 73.00 | 66.50 | 67.20 | 66.18 | -7.05% | 326,320 |
| Apr 28, 2026 | 70.00 | 73.20 | 70.00 | 72.30 | 71.20 | 5.24% | 125,375 |
| Apr 27, 2026 | 73.00 | 73.20 | 65.50 | 68.70 | 67.65 | -4.58% | 343,859 |
| Apr 24, 2026 | 77.80 | 77.80 | 69.50 | 72.00 | 70.90 | -7.57% | 528,546 |
| Apr 23, 2026 | 87.90 | 88.00 | 71.20 | 77.90 | 76.71 | -11.38% | 954,488 |
| Apr 22, 2026 | 92.70 | 93.60 | 80.00 | 87.90 | 86.56 | -6.09% | 1,077,767 |
| Apr 21, 2026 | 101.00 | 103.00 | 92.70 | 93.60 | 92.17 | -6.87% | 1,114,490 |
| Apr 20, 2026 | 94.90 | 110.00 | 92.00 | 100.50 | 98.97 | 8.88% | 1,898,246 |
| Apr 17, 2026 | 80.40 | 95.70 | 78.80 | 92.30 | 90.89 | 16.69% | 1,504,420 |
| Apr 16, 2026 | 80.50 | 80.50 | 77.50 | 79.10 | 77.89 | -1.62% | 234,087 |
| Apr 15, 2026 | 82.00 | 82.00 | 75.90 | 80.40 | 79.17 | 1.13% | 284,448 |
| Apr 14, 2026 | 78.50 | 83.40 | 77.10 | 79.50 | 78.29 | 2.85% | 431,505 |
| Apr 13, 2026 | 80.00 | 81.00 | 72.30 | 77.30 | 76.12 | -3.86% | 710,819 |
| Apr 10, 2026 | 78.00 | 83.10 | 78.00 | 80.40 | 79.17 | 4.69% | 419,058 |
| Apr 9, 2026 | 81.00 | 81.10 | 75.00 | 76.80 | 75.63 | -6.46% | 467,572 |
| Apr 8, 2026 | 78.90 | 87.60 | 76.10 | 82.10 | 80.85 | 6.62% | 593,647 |
| Apr 7, 2026 | 82.30 | 88.80 | 76.00 | 77.00 | 75.83 | -5.29% | 443,968 |
| Apr 2, 2026 | 76.70 | 89.00 | 74.10 | 81.30 | 80.06 | 5.86% | 663,382 |
| Apr 1, 2026 | 73.60 | 79.90 | 70.00 | 76.80 | 75.63 | 4.49% | 525,841 |
| Mar 31, 2026 | 87.10 | 90.50 | 70.50 | 73.50 | 72.38 | -18.42% | 1,135,600 |
| Mar 30, 2026 | 84.00 | 93.10 | 78.50 | 90.10 | 88.73 | 7.26% | 1,680,779 |
| Mar 27, 2026 | 69.00 | 84.20 | 66.60 | 84.00 | 82.72 | 18.14% | 922,288 |
| Mar 26, 2026 | 74.70 | 78.30 | 68.20 | 71.10 | 70.02 | -4.69% | 697,152 |
| Mar 25, 2026 | 68.40 | 75.00 | 68.20 | 74.60 | 73.46 | 11.34% | 503,444 |