Advanced Wireless & Antenna Inc. (TPEX:6818)
Taiwan · Delayed Price · Currency is TWD 48.15
+1.00 (2.12%)
Jul 21, 2026, 1:57 PM CST
TPEX:6818 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 60.90 | 60.90 | 57.90 | 59.60 | 59.60 | -2.13% | 44,387 |
| Jun 23, 2026 | 61.00 | 61.40 | 57.00 | 60.90 | 60.90 | 2.87% | 85,729 |
| Jun 22, 2026 | 62.00 | 62.50 | 58.60 | 59.20 | 59.20 | -2.47% | 108,943 |
| Jun 18, 2026 | 59.90 | 62.20 | 58.30 | 60.70 | 60.70 | 1.34% | 55,498 |
| Jun 17, 2026 | 57.90 | 59.90 | 56.00 | 59.90 | 59.90 | 4.72% | 105,139 |
| Jun 16, 2026 | 58.80 | 58.80 | 56.20 | 57.20 | 57.20 | -1.21% | 74,873 |
| Jun 15, 2026 | 59.30 | 59.30 | 56.80 | 57.90 | 57.90 | -2.36% | 64,458 |
| Jun 12, 2026 | 58.60 | 59.30 | 57.30 | 59.30 | 59.30 | 4.04% | 60,735 |
| Jun 11, 2026 | 58.90 | 58.90 | 56.00 | 57.00 | 57.00 | -1.04% | 36,039 |
| Jun 10, 2026 | 61.00 | 61.00 | 56.10 | 57.60 | 57.60 | -4.32% | 98,517 |
| Jun 9, 2026 | 59.00 | 62.10 | 56.90 | 60.20 | 60.20 | 2.56% | 125,514 |
| Jun 8, 2026 | 58.00 | 59.60 | 55.20 | 58.70 | 58.70 | -6.83% | 149,736 |
| 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 |