Advanced Wireless Semiconductor Company (TPEX:8086)
Taiwan · Delayed Price · Currency is TWD 126.00
+1.00 (0.80%)
Mar 6, 2026, 1:30 PM CST
TPEX:8086 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 123.50 | 130.50 | 123.00 | 126.00 | 126.00 | 0.80% | 6,987,601 |
| Mar 5, 2026 | 132.50 | 138.00 | 123.50 | 125.00 | 125.00 | -1.19% | 14,263,376 |
| Mar 4, 2026 | 130.00 | 132.50 | 123.50 | 126.50 | 126.50 | -7.66% | 11,014,306 |
| Mar 3, 2026 | 132.00 | 138.50 | 129.00 | 137.00 | 137.00 | 8.73% | 30,617,049 |
| Mar 2, 2026 | 117.50 | 128.50 | 117.50 | 126.00 | 126.00 | 2.44% | 5,900,109 |
| Feb 26, 2026 | 120.50 | 127.50 | 120.50 | 123.00 | 123.00 | 2.07% | 8,279,507 |
| Feb 25, 2026 | 124.50 | 125.00 | 118.50 | 120.50 | 120.50 | -2.43% | 3,919,675 |
| Feb 24, 2026 | 114.50 | 124.00 | 114.00 | 123.50 | 123.50 | 7.86% | 6,600,134 |
| Feb 23, 2026 | 113.50 | 116.00 | 113.00 | 114.50 | 114.50 | 3.15% | 2,150,507 |
| Feb 11, 2026 | 116.00 | 116.50 | 110.50 | 111.00 | 111.00 | -4.31% | 3,282,701 |
| Feb 10, 2026 | 117.00 | 120.00 | 115.50 | 116.00 | 116.00 | 0.43% | 5,326,708 |
| Feb 9, 2026 | 116.00 | 116.50 | 112.50 | 115.50 | 115.50 | 3.59% | 2,690,999 |
| Feb 6, 2026 | 115.50 | 115.50 | 107.50 | 111.50 | 111.50 | -4.29% | 2,983,565 |
| Feb 5, 2026 | 114.00 | 119.50 | 112.50 | 116.50 | 116.50 | 0.87% | 3,415,786 |
| Feb 4, 2026 | 111.00 | 116.00 | 110.00 | 115.50 | 115.50 | 6.94% | 4,963,827 |
| Feb 3, 2026 | 107.50 | 109.00 | 105.00 | 108.00 | 108.00 | 4.35% | 2,397,413 |
| Feb 2, 2026 | 110.50 | 110.50 | 103.50 | 103.50 | 103.50 | -7.59% | 3,073,602 |
| Jan 30, 2026 | 116.50 | 117.00 | 111.00 | 112.00 | 112.00 | -4.27% | 2,331,299 |
| Jan 29, 2026 | 123.50 | 124.00 | 117.00 | 117.00 | 117.00 | -5.26% | 4,113,139 |
| Jan 28, 2026 | 126.00 | 132.00 | 122.50 | 123.50 | 123.50 | -0.80% | 6,292,718 |
| Jan 27, 2026 | 123.50 | 126.50 | 121.50 | 124.50 | 124.50 | 1.22% | 4,358,389 |
| Jan 26, 2026 | 125.50 | 128.00 | 122.50 | 123.00 | 123.00 | -1.99% | 2,933,187 |
| Jan 23, 2026 | 126.50 | 127.50 | 121.50 | 125.50 | 125.50 | - | 5,160,676 |
| Jan 22, 2026 | 128.00 | 132.00 | 125.00 | 125.50 | 125.50 | 1.21% | 10,025,482 |
| Jan 21, 2026 | 122.00 | 129.50 | 121.00 | 124.00 | 124.00 | 2.06% | 16,042,009 |
| Jan 20, 2026 | 110.50 | 121.50 | 110.00 | 121.50 | 121.50 | 9.95% | 11,905,059 |
| Jan 19, 2026 | 113.50 | 113.50 | 110.50 | 110.50 | 110.50 | -1.34% | 1,245,602 |
| Jan 16, 2026 | 115.00 | 115.00 | 111.50 | 112.00 | 112.00 | -1.32% | 1,224,579 |
| Jan 15, 2026 | 113.00 | 113.50 | 111.00 | 113.50 | 113.50 | 0.44% | 1,556,030 |
| Jan 14, 2026 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | -0.44% | 1,915,307 |
| Jan 13, 2026 | 116.50 | 117.50 | 112.00 | 113.50 | 113.50 | -1.30% | 4,316,770 |
| Jan 12, 2026 | 112.00 | 117.00 | 111.00 | 115.00 | 115.00 | 3.60% | 5,153,928 |
| Jan 9, 2026 | 110.00 | 111.50 | 107.50 | 111.00 | 111.00 | 0.91% | 2,798,589 |
| Jan 8, 2026 | 110.00 | 113.50 | 107.00 | 110.00 | 110.00 | 0.92% | 4,496,127 |
| Jan 7, 2026 | 106.50 | 111.00 | 106.00 | 109.00 | 109.00 | 2.83% | 3,674,776 |
| Jan 6, 2026 | 107.50 | 109.00 | 105.50 | 106.00 | 106.00 | 1.92% | 2,655,446 |
| Jan 5, 2026 | 107.00 | 107.50 | 103.00 | 104.00 | 104.00 | -1.42% | 1,684,680 |
| Jan 2, 2026 | 107.50 | 107.50 | 105.00 | 105.50 | 105.50 | -0.94% | 1,450,044 |
| Dec 31, 2025 | 107.50 | 107.50 | 104.50 | 106.50 | 106.50 | -0.93% | 1,309,173 |
| Dec 30, 2025 | 108.00 | 109.00 | 106.00 | 107.50 | 107.50 | -0.46% | 1,048,710 |
| Dec 29, 2025 | 114.50 | 115.00 | 108.00 | 108.00 | 108.00 | -4.85% | 2,462,588 |
| Dec 26, 2025 | 115.50 | 116.00 | 112.50 | 113.50 | 113.50 | -1.30% | 1,745,822 |
| Dec 24, 2025 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | - | 1,401,298 |
| Dec 23, 2025 | 115.00 | 116.50 | 112.50 | 115.00 | 115.00 | 1.32% | 6,511,240 |
| Dec 22, 2025 | 105.50 | 113.50 | 105.00 | 113.50 | 113.50 | 9.66% | 7,745,934 |
| Dec 19, 2025 | 102.50 | 104.00 | 102.00 | 103.50 | 103.50 | 2.48% | 993,577 |
| Dec 18, 2025 | 103.00 | 104.00 | 100.00 | 101.00 | 101.00 | -2.42% | 1,019,113 |
| Dec 17, 2025 | 103.50 | 105.50 | 103.00 | 103.50 | 103.50 | - | 1,002,674 |
| Dec 16, 2025 | 105.00 | 105.00 | 100.50 | 103.50 | 103.50 | -1.43% | 2,744,608 |
| Dec 15, 2025 | 99.60 | 107.00 | 99.40 | 105.00 | 105.00 | 2.44% | 2,117,696 |