Advanced Wireless & Antenna Inc. (TPEX:6818)
Taiwan · Delayed Price · Currency is TWD 72.00
-5.90 (-7.57%)
At close: Apr 24, 2026
TPEX:6818 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 77.80 | 77.80 | 69.50 | 72.00 | 72.00 | -7.57% | 528,546 |
| Apr 23, 2026 | 87.90 | 88.00 | 71.20 | 77.90 | 77.90 | -11.38% | 954,488 |
| Apr 22, 2026 | 92.70 | 93.60 | 80.00 | 87.90 | 87.90 | -6.09% | 1,077,767 |
| Apr 21, 2026 | 101.00 | 103.00 | 92.70 | 93.60 | 93.60 | -6.87% | 1,114,490 |
| Apr 20, 2026 | 94.90 | 110.00 | 92.00 | 100.50 | 100.50 | 8.88% | 1,898,246 |
| Apr 17, 2026 | 80.40 | 95.70 | 78.80 | 92.30 | 92.30 | 16.69% | 1,504,420 |
| Apr 16, 2026 | 80.50 | 80.50 | 77.50 | 79.10 | 79.10 | -1.62% | 234,087 |
| Apr 15, 2026 | 82.00 | 82.00 | 75.90 | 80.40 | 80.40 | 1.13% | 284,448 |
| Apr 14, 2026 | 78.50 | 83.40 | 77.10 | 79.50 | 79.50 | 2.85% | 431,505 |
| Apr 13, 2026 | 80.00 | 81.00 | 72.30 | 77.30 | 77.30 | -3.86% | 710,819 |
| Apr 10, 2026 | 78.00 | 83.10 | 78.00 | 80.40 | 80.40 | 4.69% | 419,058 |
| Apr 9, 2026 | 81.00 | 81.10 | 75.00 | 76.80 | 76.80 | -6.46% | 467,572 |
| Apr 8, 2026 | 78.90 | 87.60 | 76.10 | 82.10 | 82.10 | 6.62% | 593,647 |
| Apr 7, 2026 | 82.30 | 88.80 | 76.00 | 77.00 | 77.00 | -5.29% | 443,968 |
| Apr 2, 2026 | 76.70 | 89.00 | 74.10 | 81.30 | 81.30 | 5.86% | 663,382 |
| Apr 1, 2026 | 73.60 | 79.90 | 70.00 | 76.80 | 76.80 | 4.49% | 525,841 |
| Mar 31, 2026 | 87.10 | 90.50 | 70.50 | 73.50 | 73.50 | -18.42% | 1,135,600 |
| Mar 30, 2026 | 84.00 | 93.10 | 78.50 | 90.10 | 90.10 | 7.26% | 1,680,779 |
| Mar 27, 2026 | 69.00 | 84.20 | 66.60 | 84.00 | 84.00 | 18.14% | 922,288 |
| Mar 26, 2026 | 74.70 | 78.30 | 68.20 | 71.10 | 71.10 | -4.69% | 697,152 |
| Mar 25, 2026 | 68.40 | 75.00 | 68.20 | 74.60 | 74.60 | 11.34% | 503,444 |
| Mar 24, 2026 | 73.50 | 74.60 | 61.90 | 67.00 | 67.00 | -6.94% | 703,654 |
| Mar 23, 2026 | 71.80 | 79.00 | 69.00 | 72.00 | 72.00 | -1.10% | 1,022,293 |
| Mar 20, 2026 | 62.00 | 74.90 | 60.20 | 72.80 | 72.80 | 18.95% | 1,316,669 |
| Mar 19, 2026 | 60.00 | 62.70 | 57.00 | 61.20 | 61.20 | -1.29% | 555,450 |
| Mar 18, 2026 | 55.10 | 62.10 | 54.90 | 62.00 | 62.00 | 14.18% | 991,464 |
| Mar 17, 2026 | 52.50 | 54.70 | 51.30 | 54.30 | 54.30 | 3.63% | 140,311 |
| Mar 16, 2026 | 55.00 | 56.50 | 50.10 | 52.40 | 52.40 | -6.93% | 348,427 |
| Mar 13, 2026 | 51.00 | 59.10 | 51.00 | 56.30 | 56.30 | 7.03% | 494,847 |
| Mar 12, 2026 | 50.50 | 53.60 | 49.80 | 52.60 | 52.60 | 4.16% | 236,374 |
| Mar 11, 2026 | 48.90 | 50.50 | 48.90 | 50.50 | 50.50 | 4.34% | 137,853 |
| Mar 10, 2026 | 46.50 | 49.40 | 46.50 | 48.40 | 48.40 | 2.54% | 61,859 |
| Mar 9, 2026 | 47.50 | 48.80 | 44.65 | 47.20 | 47.20 | -4.93% | 50,471 |
| Mar 6, 2026 | 51.00 | 52.00 | 47.75 | 49.65 | 49.65 | -4.34% | 147,730 |
| Mar 5, 2026 | 44.00 | 55.00 | 43.95 | 51.90 | 51.90 | 17.69% | 443,153 |
| Mar 4, 2026 | 43.40 | 44.30 | 41.70 | 44.10 | 44.10 | -2.86% | 47,368 |
| Mar 3, 2026 | 43.45 | 45.40 | 42.00 | 45.40 | 45.40 | 0.67% | 65,054 |
| Mar 2, 2026 | 45.00 | 46.45 | 43.30 | 45.10 | 45.10 | -4.55% | 64,493 |
| Feb 26, 2026 | 47.80 | 47.80 | 45.65 | 47.25 | 47.25 | -1.05% | 44,563 |
| Feb 25, 2026 | 48.00 | 48.00 | 45.70 | 47.75 | 47.75 | 1.27% | 6,590 |
| Feb 24, 2026 | 47.00 | 48.00 | 45.80 | 47.15 | 47.15 | 0.11% | 43,208 |
| Feb 23, 2026 | 48.80 | 49.00 | 46.00 | 47.10 | 47.10 | -1.67% | 46,781 |
| Feb 11, 2026 | 48.45 | 48.50 | 46.45 | 47.90 | 47.90 | -0.10% | 29,626 |
| Feb 10, 2026 | 48.40 | 48.40 | 47.25 | 47.95 | 47.95 | -0.21% | 885 |
| Feb 9, 2026 | 47.55 | 48.85 | 46.85 | 48.05 | 48.05 | 1.26% | 55,304 |
| Feb 6, 2026 | 47.00 | 49.00 | 46.65 | 47.45 | 47.45 | -3.16% | 16,387 |
| Feb 5, 2026 | 49.50 | 49.50 | 47.45 | 49.00 | 49.00 | -1.31% | 22,505 |
| Feb 4, 2026 | 49.25 | 50.10 | 47.60 | 49.65 | 49.65 | 0.81% | 26,318 |
| Feb 3, 2026 | 49.30 | 49.55 | 48.35 | 49.25 | 49.25 | -0.10% | 43,937 |
| Feb 2, 2026 | 48.50 | 49.30 | 47.55 | 49.30 | 49.30 | 2.71% | 4,117 |