Advanced Wireless & Antenna Inc. (TPEX:6818)
Taiwan · Delayed Price · Currency is TWD 42.90
+1.40 (3.37%)
Oct 16, 2026, 1:39 PM CST
TPEX:6818 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 43.50 | 43.50 | 41.70 | 43.40 | 43.40 | - | 2,332 |
| Aug 20, 2026 | 44.00 | 44.00 | 41.80 | 43.40 | 43.40 | 3.09% | 13,380 |
| Aug 19, 2026 | 44.70 | 44.70 | 41.85 | 42.10 | 42.10 | -4.75% | 29,777 |
| Aug 18, 2026 | 44.70 | 44.80 | 44.00 | 44.20 | 44.20 | 0.23% | 26,282 |
| Aug 17, 2026 | 44.70 | 44.85 | 43.20 | 44.10 | 44.10 | -0.56% | 24,581 |
| Aug 14, 2026 | 46.30 | 46.30 | 42.35 | 44.35 | 44.35 | -3.90% | 33,408 |
| Aug 13, 2026 | 46.60 | 46.90 | 44.70 | 46.15 | 46.15 | -1.07% | 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 |