Advanced Wireless Semiconductor Company (TPEX:8086)
Taiwan · Delayed Price · Currency is TWD 114.00
+6.00 (5.56%)
Sep 3, 2025, 11:59 AM CST
TPEX:8086 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 114.50 | 114.50 | 104.50 | 108.00 | 108.00 | -3.57% | 2,991,699 |
| 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 |
| Aug 20, 2025 | 109.00 | 110.00 | 105.00 | 105.50 | 104.41 | -3.65% | 2,590,775 |
| Aug 19, 2025 | 112.00 | 113.00 | 108.00 | 109.50 | 108.37 | -2.23% | 2,902,836 |
| Aug 18, 2025 | 110.00 | 115.00 | 109.50 | 112.00 | 110.84 | 1.36% | 6,239,305 |
| Aug 15, 2025 | 109.00 | 110.50 | 101.50 | 110.50 | 109.36 | - | 7,383,050 |
| Aug 14, 2025 | 107.00 | 111.50 | 106.50 | 110.50 | 109.36 | 3.27% | 4,888,338 |
| Aug 13, 2025 | 112.50 | 112.50 | 105.50 | 107.00 | 105.89 | -2.73% | 5,187,070 |
| Aug 12, 2025 | 108.50 | 110.00 | 107.50 | 110.00 | 108.86 | 0.92% | 3,257,376 |
| Aug 11, 2025 | 105.50 | 110.00 | 104.00 | 109.00 | 107.87 | 2.83% | 5,669,453 |
| Aug 8, 2025 | 107.50 | 111.50 | 106.00 | 106.00 | 104.90 | 0.95% | 10,950,424 |
| Aug 7, 2025 | 101.00 | 108.00 | 99.60 | 105.00 | 103.91 | 5.11% | 10,861,482 |
| Aug 6, 2025 | 98.70 | 102.00 | 97.40 | 99.90 | 98.87 | 1.32% | 5,940,992 |
| Aug 5, 2025 | 104.00 | 108.50 | 98.40 | 98.60 | 97.58 | -4.27% | 11,991,783 |
| Aug 4, 2025 | 102.00 | 103.50 | 99.80 | 103.00 | 101.93 | 0.49% | 4,248,741 |
| Aug 1, 2025 | 94.30 | 104.00 | 93.40 | 102.50 | 101.44 | 6.99% | 11,728,564 |
| Jul 31, 2025 | 95.50 | 95.80 | 94.30 | 95.80 | 94.81 | 0.31% | 1,889,285 |
| Jul 30, 2025 | 95.00 | 96.30 | 94.00 | 95.50 | 94.51 | 0.53% | 2,465,493 |
| Jul 29, 2025 | 95.40 | 97.50 | 93.40 | 95.00 | 94.02 | -1.04% | 3,578,058 |
| Jul 28, 2025 | 97.00 | 97.10 | 94.10 | 96.00 | 95.01 | 0.42% | 6,717,860 |
| Jul 25, 2025 | 90.00 | 96.50 | 89.30 | 95.60 | 94.61 | 7.42% | 13,807,091 |
| Jul 24, 2025 | 90.00 | 90.40 | 88.10 | 89.00 | 88.08 | 0.11% | 1,586,778 |
| Jul 23, 2025 | 91.00 | 92.30 | 88.80 | 88.90 | 87.98 | -1.22% | 3,373,005 |
| Jul 22, 2025 | 96.80 | 97.00 | 89.60 | 90.00 | 89.07 | -6.25% | 6,242,930 |
| Jul 21, 2025 | 94.50 | 98.80 | 93.00 | 96.00 | 95.01 | 1.59% | 10,500,695 |
| Jul 18, 2025 | 89.20 | 97.00 | 88.10 | 94.50 | 93.52 | 6.18% | 16,183,652 |
| Jul 17, 2025 | 87.80 | 90.40 | 86.50 | 89.00 | 88.08 | 4.09% | 18,220,643 |
| Jul 16, 2025 | 77.90 | 85.50 | 77.60 | 85.50 | 84.62 | 9.90% | 6,321,929 |
| Jul 15, 2025 | 76.30 | 78.30 | 75.50 | 77.80 | 76.99 | 4.01% | 1,873,164 |
| Jul 14, 2025 | 77.10 | 77.50 | 74.50 | 74.80 | 74.03 | -3.73% | 1,288,111 |
| Jul 11, 2025 | 77.50 | 78.40 | 76.70 | 77.70 | 76.90 | 0.26% | 438,691 |
| Jul 10, 2025 | 77.00 | 78.90 | 77.00 | 77.50 | 76.70 | - | 691,416 |
| Jul 9, 2025 | 76.70 | 77.50 | 76.00 | 77.50 | 76.70 | 1.04% | 282,103 |
| Jul 8, 2025 | 76.60 | 77.10 | 75.70 | 76.70 | 75.91 | -0.52% | 428,127 |
| Jul 7, 2025 | 78.10 | 78.10 | 76.50 | 77.10 | 76.30 | -2.03% | 543,762 |
| Jul 4, 2025 | 82.30 | 82.40 | 78.60 | 78.70 | 77.89 | -4.37% | 1,697,356 |
| Jul 3, 2025 | 79.10 | 83.80 | 79.10 | 82.30 | 81.45 | 4.31% | 3,170,980 |
| Jul 2, 2025 | 78.30 | 79.70 | 78.30 | 78.90 | 78.08 | 0.77% | 389,535 |
| Jul 1, 2025 | 78.40 | 79.40 | 78.20 | 78.30 | 77.49 | 0.51% | 358,633 |
| Jun 30, 2025 | 81.00 | 81.70 | 77.90 | 77.90 | 77.09 | -2.14% | 1,575,439 |
| Jun 27, 2025 | 79.20 | 80.10 | 78.60 | 79.60 | 78.78 | 0.89% | 807,940 |
| Jun 26, 2025 | 79.60 | 80.20 | 78.70 | 78.90 | 78.08 | -0.50% | 573,825 |
| Jun 25, 2025 | 80.40 | 81.20 | 78.60 | 79.30 | 78.48 | 0.38% | 955,630 |