Advanced Wireless & Antenna Inc. (TPEX:6818)
Taiwan · Delayed Price · Currency is TWD 33.00
-3.00 (-8.33%)
Nov 6, 2026, 1:46 PM CST
TPEX:6818 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 32.90 | 33.75 | 31.00 | 33.00 | 33.00 | -8.33% | 55,395 |
| Nov 5, 2026 | 38.20 | 38.20 | 34.50 | 36.00 | 36.00 | -5.76% | 23,803 |
| Nov 4, 2026 | 38.15 | 38.20 | 35.95 | 38.20 | 38.20 | 1.33% | 21,292 |
| Nov 3, 2026 | 38.60 | 38.60 | 35.80 | 37.70 | 37.70 | -2.20% | 35,722 |
| Nov 2, 2026 | 39.75 | 39.75 | 36.90 | 38.55 | 38.55 | -1.15% | 18,985 |
| Oct 30, 2026 | 39.50 | 39.50 | 37.80 | 39.00 | 39.00 | -2.38% | 3,821 |
| Oct 29, 2026 | 40.50 | 40.50 | 38.10 | 39.95 | 39.95 | -1.24% | 18,252 |
| Oct 28, 2026 | 40.00 | 40.45 | 39.85 | 40.45 | 40.45 | 2.41% | 1,162 |
| Oct 27, 2026 | 40.30 | 40.30 | 38.55 | 39.50 | 39.50 | -1.99% | 13,978 |
| Oct 22, 2026 | 41.50 | 41.50 | 39.00 | 40.30 | 40.30 | -2.77% | 10,048 |
| Oct 21, 2026 | 42.00 | 42.00 | 40.60 | 41.45 | 41.45 | -1.31% | 19,674 |
| Oct 20, 2026 | 43.30 | 43.45 | 41.85 | 42.00 | 42.00 | -2.78% | 23,125 |
| Oct 19, 2026 | 43.30 | 43.40 | 42.00 | 43.20 | 43.20 | 0.70% | 8,055 |
| Oct 16, 2026 | 41.80 | 43.60 | 41.55 | 42.90 | 42.90 | 3.37% | 14,572 |
| Oct 15, 2026 | 45.25 | 45.25 | 39.90 | 41.50 | 41.50 | -8.39% | 29,497 |
| Oct 14, 2026 | 45.20 | 45.30 | 43.50 | 45.30 | 45.30 | 0.55% | 10,274 |
| Oct 13, 2026 | 48.00 | 48.00 | 43.85 | 45.05 | 45.05 | -4.45% | 36,195 |
| Oct 12, 2026 | 47.90 | 48.00 | 46.05 | 47.15 | 47.15 | -0.11% | 4,419 |
| Oct 8, 2026 | 48.00 | 48.00 | 45.60 | 47.20 | 47.20 | -1.26% | 13,642 |
| Oct 7, 2026 | 50.50 | 50.50 | 46.40 | 47.80 | 47.80 | -4.78% | 39,863 |
| Oct 6, 2026 | 50.50 | 50.50 | 48.25 | 50.20 | 50.20 | - | 6,337 |
| Oct 5, 2026 | 49.25 | 52.00 | 48.85 | 50.20 | 50.20 | 3.19% | 61,236 |
| Oct 2, 2026 | 48.20 | 48.65 | 46.85 | 48.65 | 48.65 | 1.67% | 37,194 |
| Oct 1, 2026 | 45.95 | 47.85 | 44.60 | 47.85 | 47.85 | 4.13% | 10,269 |
| Sep 30, 2026 | 44.20 | 45.95 | 43.40 | 45.95 | 45.95 | 5.27% | 38,112 |
| Sep 29, 2026 | 42.00 | 44.20 | 42.00 | 43.65 | 43.65 | -1.13% | 22,026 |
| Sep 24, 2026 | 43.15 | 44.15 | 42.25 | 44.15 | 44.15 | 2.32% | 22,919 |
| Sep 23, 2026 | 43.00 | 43.15 | 42.50 | 43.15 | 43.15 | 0.12% | 13 |
| Sep 22, 2026 | 42.60 | 43.10 | 40.65 | 43.10 | 43.10 | 1.89% | 12,207 |
| Sep 21, 2026 | 43.10 | 43.10 | 41.05 | 42.30 | 42.30 | -1.17% | 7,635 |
| Sep 18, 2026 | 41.90 | 43.65 | 41.20 | 42.80 | 42.80 | 2.15% | 6,284 |
| Sep 17, 2026 | 41.05 | 42.10 | 40.40 | 41.90 | 41.90 | 2.20% | 25,551 |
| Sep 16, 2026 | 39.65 | 41.00 | 38.90 | 41.00 | 41.00 | 5.13% | 11,808 |
| Sep 15, 2026 | 37.90 | 39.15 | 37.90 | 39.00 | 39.00 | -0.38% | 49,342 |
| Sep 14, 2026 | 41.55 | 41.55 | 38.00 | 39.15 | 39.15 | -5.89% | 68,309 |
| Sep 11, 2026 | 42.70 | 42.70 | 39.65 | 41.60 | 41.60 | -2.46% | 21,638 |
| Sep 10, 2026 | 42.65 | 42.65 | 41.45 | 42.65 | 42.65 | - | 25,474 |
| Sep 9, 2026 | 43.10 | 43.10 | 41.85 | 42.65 | 42.65 | -0.58% | 7,961 |
| Sep 8, 2026 | 44.00 | 44.00 | 41.85 | 42.90 | 42.90 | -1.94% | 14,235 |
| Sep 7, 2026 | 44.10 | 44.10 | 43.20 | 43.75 | 43.75 | 0.34% | 1,052 |
| Sep 4, 2026 | 44.05 | 44.05 | 42.30 | 43.60 | 43.60 | -1.02% | 8,040 |
| Sep 3, 2026 | 43.45 | 44.05 | 42.00 | 44.05 | 44.05 | 1.50% | 10,185 |
| Sep 2, 2026 | 44.00 | 44.00 | 42.05 | 43.40 | 43.40 | -1.36% | 7,054 |
| Sep 1, 2026 | 42.40 | 44.15 | 42.00 | 44.00 | 44.00 | -0.23% | 35,057 |
| Aug 31, 2026 | 44.55 | 44.55 | 44.10 | 44.10 | 44.10 | - | 321 |
| Aug 28, 2026 | 44.00 | 44.10 | 43.00 | 44.10 | 44.10 | 0.34% | 1,237 |
| Aug 27, 2026 | 43.65 | 43.95 | 42.00 | 43.95 | 43.95 | 1.97% | 22,484 |
| Aug 26, 2026 | 43.65 | 43.65 | 42.00 | 43.10 | 43.10 | -1.15% | 6,733 |
| Aug 25, 2026 | 43.60 | 43.60 | 43.10 | 43.60 | 43.60 | 0.23% | 1,112 |
| Aug 24, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0.23% | 1,152 |