Advanced Wireless & Antenna Inc. (TPEX:6818)
Taiwan · Delayed Price · Currency is TWD 44.05
+0.65 (1.50%)
Sep 3, 2026, 12:04 PM CST
TPEX:6818 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 43.45 | 44.05 | 42.00 | 44.05 | - | 1.50% | 2,164 |
| 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 |
| 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 |