Advanced Wireless Semiconductor Company (TPEX:8086)
Taiwan · Delayed Price · Currency is TWD 106.00
+0.50 (0.47%)
Sep 15, 2026, 1:30 PM CST
TPEX:8086 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 103.50 | 108.00 | 103.50 | 105.50 | 105.50 | -0.47% | 1,636,981 |
| Sep 11, 2026 | 106.50 | 107.50 | 105.00 | 106.00 | 106.00 | -3.20% | 2,386,341 |
| Sep 10, 2026 | 113.00 | 113.00 | 109.00 | 109.50 | 109.50 | -3.52% | 3,178,607 |
| Sep 9, 2026 | 111.50 | 114.50 | 111.50 | 113.50 | 113.50 | 3.18% | 1,964,486 |
| Sep 8, 2026 | 113.00 | 114.00 | 110.00 | 110.00 | 110.00 | -2.22% | 1,952,694 |
| Sep 7, 2026 | 113.00 | 113.50 | 111.50 | 112.50 | 112.50 | - | 1,790,272 |
| Sep 4, 2026 | 114.00 | 114.50 | 110.50 | 112.50 | 112.50 | 0.45% | 2,588,316 |
| Sep 3, 2026 | 117.50 | 119.00 | 112.00 | 112.00 | 112.00 | -4.27% | 4,417,839 |
| Sep 2, 2026 | 121.50 | 122.50 | 117.00 | 117.00 | 117.00 | -4.88% | 5,573,948 |
| Sep 1, 2026 | 118.50 | 126.00 | 118.00 | 123.00 | 123.00 | 5.73% | 9,809,495 |
| Aug 31, 2026 | 118.00 | 122.50 | 116.50 | 118.00 | 116.33 | 0.43% | 6,150,837 |
| Aug 28, 2026 | 119.50 | 120.50 | 117.50 | 117.50 | 115.84 | -0.42% | 3,201,375 |
| Aug 27, 2026 | 118.50 | 122.50 | 117.00 | 118.00 | 116.33 | 0.85% | 5,722,476 |
| Aug 26, 2026 | 116.00 | 118.00 | 114.00 | 117.00 | 115.35 | 1.30% | 6,714,188 |
| Aug 25, 2026 | 111.00 | 116.00 | 109.00 | 115.50 | 113.87 | 3.12% | 3,136,312 |
| Aug 24, 2026 | 110.50 | 115.00 | 110.50 | 112.00 | 110.42 | 1.36% | 3,399,811 |
| Aug 21, 2026 | 114.50 | 115.50 | 109.50 | 110.50 | 108.94 | -3.49% | 4,076,445 |
| Aug 20, 2026 | 116.50 | 118.50 | 112.50 | 114.50 | 112.88 | -0.87% | 3,981,161 |
| Aug 19, 2026 | 112.00 | 119.50 | 111.50 | 115.50 | 113.87 | 0.43% | 4,702,977 |
| Aug 18, 2026 | 122.50 | 123.50 | 115.00 | 115.00 | 113.38 | -4.56% | 11,008,295 |
| Aug 17, 2026 | 114.50 | 122.00 | 114.50 | 120.50 | 118.80 | 5.70% | 5,068,033 |
| Aug 14, 2026 | 118.00 | 118.50 | 113.50 | 114.00 | 112.39 | -2.56% | 2,047,121 |
| Aug 13, 2026 | 121.50 | 121.50 | 117.00 | 117.00 | 115.35 | -1.68% | 2,438,170 |
| Aug 12, 2026 | 116.50 | 122.00 | 116.50 | 119.00 | 117.32 | 2.15% | 3,052,060 |
| Aug 11, 2026 | 119.00 | 120.50 | 116.00 | 116.50 | 114.86 | -1.27% | 4,155,072 |
| Aug 10, 2026 | 114.00 | 122.50 | 113.50 | 118.00 | 116.33 | 5.83% | 4,439,680 |
| Aug 7, 2026 | 122.00 | 122.50 | 111.50 | 111.50 | 109.93 | -9.72% | 7,335,466 |
| Aug 6, 2026 | 124.00 | 124.00 | 120.00 | 123.50 | 121.76 | -0.40% | 1,773,584 |
| Aug 5, 2026 | 128.00 | 129.50 | 123.50 | 124.00 | 122.25 | 1.22% | 3,807,266 |
| Aug 4, 2026 | 117.50 | 124.00 | 115.50 | 122.50 | 120.77 | 6.06% | 3,268,383 |
| Aug 3, 2026 | 110.00 | 118.50 | 109.50 | 115.50 | 113.87 | 5.00% | 2,134,002 |
| Jul 31, 2026 | 110.00 | 112.00 | 108.00 | 110.00 | 108.45 | 6.80% | 1,774,511 |
| Jul 30, 2026 | 103.50 | 108.00 | 100.50 | 103.00 | 101.55 | -3.29% | 3,181,666 |
| Jul 29, 2026 | 110.50 | 113.00 | 102.00 | 106.50 | 105.00 | -4.91% | 4,180,445 |
| Jul 28, 2026 | 116.00 | 117.50 | 112.00 | 112.00 | 110.42 | -7.82% | 2,210,294 |
| Jul 27, 2026 | 117.00 | 122.00 | 116.50 | 121.50 | 119.78 | 2.53% | 1,844,116 |
| Jul 24, 2026 | 120.00 | 124.50 | 118.50 | 118.50 | 116.83 | -3.66% | 2,401,030 |
| Jul 23, 2026 | 124.50 | 127.50 | 122.00 | 123.00 | 121.26 | 0.41% | 2,442,770 |
| Jul 22, 2026 | 123.00 | 127.00 | 122.00 | 122.50 | 120.77 | 2.51% | 1,816,605 |
| Jul 21, 2026 | 115.00 | 120.50 | 115.00 | 119.50 | 117.81 | 3.91% | 1,434,122 |
| Jul 20, 2026 | 119.00 | 119.00 | 107.50 | 115.00 | 113.38 | -2.95% | 2,697,055 |
| Jul 17, 2026 | 122.00 | 125.00 | 118.00 | 118.50 | 116.83 | -6.69% | 2,784,513 |
| Jul 16, 2026 | 131.00 | 131.50 | 126.50 | 127.00 | 125.21 | -3.79% | 1,571,589 |
| Jul 15, 2026 | 131.00 | 134.50 | 130.00 | 132.00 | 130.14 | 2.72% | 2,266,627 |
| Jul 14, 2026 | 134.00 | 136.00 | 122.50 | 128.50 | 126.69 | -4.81% | 3,472,824 |
| Jul 13, 2026 | 139.50 | 141.50 | 133.50 | 135.00 | 133.09 | -0.74% | 2,320,989 |
| Jul 9, 2026 | 140.00 | 141.00 | 135.50 | 136.00 | 134.08 | -2.16% | 2,178,305 |
| Jul 8, 2026 | 137.00 | 140.00 | 134.50 | 139.00 | 137.04 | 2.21% | 2,460,284 |
| Jul 7, 2026 | 145.00 | 147.00 | 136.00 | 136.00 | 134.08 | -5.88% | 4,061,079 |
| Jul 6, 2026 | 146.00 | 147.50 | 144.00 | 144.50 | 142.46 | 0.35% | 3,809,791 |