Advanced Wireless Semiconductor Company (TPEX:8086)
Taiwan · Delayed Price · Currency is TWD 111.00
+5.00 (4.72%)
Oct 31, 2025, 2:33 PM CST
TPEX:8086 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 111.50 | 116.00 | 111.00 | 111.00 | 111.00 | 4.72% | 6,486,124 |
| Oct 30, 2025 | 113.50 | 114.00 | 106.00 | 106.00 | 106.00 | -5.36% | 2,466,091 |
| Oct 29, 2025 | 114.00 | 116.00 | 112.00 | 112.00 | 112.00 | 0.45% | 1,671,765 |
| Oct 28, 2025 | 111.50 | 112.50 | 109.00 | 111.50 | 111.50 | - | 1,521,604 |
| Oct 27, 2025 | 112.00 | 113.00 | 110.00 | 111.50 | 111.50 | 1.36% | 594,730 |
| Oct 24, 2025 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | - | 782,147 |
| Oct 23, 2025 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | -0.90% | 782,147 |
| Oct 22, 2025 | 109.50 | 113.50 | 108.50 | 111.00 | 111.00 | 1.37% | 2,489,813 |
| Oct 21, 2025 | 107.00 | 110.00 | 106.00 | 109.50 | 109.50 | 3.79% | 1,998,309 |
| Oct 20, 2025 | 103.00 | 106.00 | 102.50 | 105.50 | 105.50 | 2.43% | 2,359,887 |
| Oct 17, 2025 | 109.00 | 109.00 | 103.00 | 103.00 | 103.00 | -6.36% | 3,409,018 |
| Oct 16, 2025 | 110.50 | 114.50 | 109.50 | 110.00 | 110.00 | - | 2,206,054 |
| Oct 15, 2025 | 110.00 | 110.50 | 109.00 | 110.00 | 110.00 | - | 1,399,344 |
| Oct 14, 2025 | 113.50 | 114.00 | 108.50 | 110.00 | 110.00 | -2.22% | 2,005,978 |
| Oct 13, 2025 | 108.50 | 113.00 | 106.00 | 112.50 | 112.50 | -2.17% | 1,945,873 |
| Oct 9, 2025 | 116.00 | 118.00 | 114.50 | 115.00 | 115.00 | - | 2,334,695 |
| Oct 8, 2025 | 112.00 | 115.00 | 110.50 | 115.00 | 115.00 | 1.77% | 2,086,642 |
| Oct 7, 2025 | 112.00 | 114.00 | 109.00 | 113.00 | 113.00 | 1.80% | 1,966,321 |
| Oct 3, 2025 | 113.50 | 114.50 | 111.00 | 111.00 | 111.00 | -2.20% | 1,410,874 |
| Oct 2, 2025 | 114.00 | 115.00 | 111.50 | 113.50 | 113.50 | 0.44% | 1,725,210 |
| Oct 1, 2025 | 114.00 | 116.00 | 112.50 | 113.00 | 113.00 | -1.74% | 2,119,575 |
| Sep 30, 2025 | 111.00 | 115.00 | 110.50 | 115.00 | 115.00 | 4.07% | 3,171,263 |
| Sep 29, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - | - |
| Sep 26, 2025 | 116.50 | 118.00 | 110.50 | 110.50 | 110.50 | -5.96% | 3,510,092 |
| Sep 25, 2025 | 121.50 | 125.50 | 117.00 | 117.50 | 117.50 | 0.86% | 13,761,535 |
| Sep 24, 2025 | 114.50 | 117.00 | 110.00 | 116.50 | 116.50 | 2.19% | 3,685,845 |
| Sep 23, 2025 | 116.50 | 117.00 | 113.00 | 114.00 | 114.00 | -2.98% | 2,925,748 |
| Sep 22, 2025 | 111.00 | 118.50 | 110.50 | 117.50 | 117.50 | 7.31% | 7,940,509 |
| Sep 19, 2025 | 112.00 | 112.50 | 109.50 | 109.50 | 109.50 | -1.35% | 1,205,468 |
| Sep 18, 2025 | 110.50 | 114.00 | 110.50 | 111.00 | 111.00 | 0.91% | 2,265,436 |
| Sep 17, 2025 | 112.00 | 112.50 | 110.00 | 110.00 | 110.00 | -1.35% | 1,682,480 |
| Sep 16, 2025 | 109.00 | 111.50 | 108.50 | 111.50 | 111.50 | 2.29% | 1,592,520 |
| Sep 15, 2025 | 110.00 | 110.50 | 107.00 | 109.00 | 109.00 | -0.91% | 921,105 |
| Sep 12, 2025 | 112.00 | 113.00 | 109.00 | 110.00 | 110.00 | -0.90% | 1,688,469 |
| Sep 11, 2025 | 114.00 | 114.00 | 110.50 | 111.00 | 111.00 | -2.20% | 2,056,618 |
| Sep 10, 2025 | 117.50 | 117.50 | 111.00 | 113.50 | 113.50 | -2.16% | 3,088,456 |
| Sep 9, 2025 | 118.50 | 118.50 | 114.50 | 116.00 | 116.00 | -0.85% | 1,899,485 |
| Sep 8, 2025 | 116.50 | 118.00 | 115.50 | 117.00 | 117.00 | 1.74% | 3,460,176 |
| Sep 5, 2025 | 114.50 | 116.50 | 113.50 | 115.00 | 115.00 | 0.88% | 2,708,580 |
| Sep 4, 2025 | 114.00 | 114.50 | 112.00 | 114.00 | 114.00 | 0.44% | 2,460,371 |
| Sep 3, 2025 | 108.50 | 116.00 | 108.00 | 113.50 | 113.50 | 5.09% | 4,869,275 |
| Sep 2, 2025 | 114.50 | 114.50 | 104.50 | 108.00 | 108.00 | -3.57% | 3,011,949 |
| Sep 1, 2025 | 111.00 | 114.50 | 107.00 | 112.00 | 112.00 | -0.44% | 2,165,034 |
| Aug 29, 2025 | 116.00 | 116.50 | 111.00 | 112.50 | 112.50 | -1.32% | 2,299,480 |
| Aug 28, 2025 | 113.00 | 114.00 | 111.50 | 114.00 | 114.00 | 0.88% | 1,273,217 |
| Aug 27, 2025 | 116.00 | 117.00 | 113.00 | 113.00 | 113.00 | -1.74% | 3,114,259 |
| Aug 26, 2025 | 113.50 | 115.50 | 111.50 | 115.00 | 113.81 | 1.32% | 4,479,392 |
| Aug 25, 2025 | 109.00 | 114.00 | 109.00 | 113.50 | 112.33 | 6.07% | 5,187,514 |
| Aug 22, 2025 | 109.50 | 110.00 | 105.00 | 107.00 | 105.89 | -0.93% | 1,869,598 |
| Aug 21, 2025 | 107.00 | 109.00 | 106.50 | 108.00 | 106.88 | 2.37% | 1,558,818 |