Advanced Wireless Semiconductor Company (TPEX:8086)
Taiwan · Delayed Price · Currency is TWD 114.00
-8.00 (-6.56%)
Oct 30, 2026, 1:30 PM CST
TPEX:8086 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 116.50 | 118.00 | 113.00 | 114.00 | 114.00 | -6.56% | 4,928,617 |
| Oct 29, 2026 | 128.50 | 128.50 | 120.50 | 122.00 | 122.00 | -2.40% | 5,227,646 |
| Oct 28, 2026 | 122.50 | 126.00 | 122.50 | 125.00 | 125.00 | 5.04% | 4,441,566 |
| Oct 27, 2026 | 122.00 | 123.00 | 118.00 | 119.00 | 119.00 | -1.24% | 4,046,717 |
| Oct 22, 2026 | 131.00 | 131.00 | 120.00 | 120.50 | 120.50 | -6.23% | 5,946,370 |
| Oct 21, 2026 | 130.00 | 133.50 | 128.00 | 128.50 | 128.50 | 1.98% | 7,742,595 |
| Oct 20, 2026 | 128.50 | 133.00 | 126.00 | 126.00 | 126.00 | -2.70% | 5,253,034 |
| Oct 19, 2026 | 125.00 | 131.00 | 124.50 | 129.50 | 129.50 | -1.15% | 5,118,993 |
| Oct 16, 2026 | 130.50 | 135.00 | 128.50 | 131.00 | 131.00 | 0.77% | 8,124,954 |
| Oct 15, 2026 | 132.00 | 134.00 | 127.00 | 130.00 | 130.00 | -7.80% | 15,728,509 |
| Oct 14, 2026 | 141.50 | 149.50 | 137.00 | 141.00 | 141.00 | 0.71% | 22,869,760 |
| Oct 13, 2026 | 147.50 | 148.00 | 136.50 | 140.00 | 140.00 | -5.72% | 16,444,485 |
| Oct 12, 2026 | 153.50 | 154.00 | 146.00 | 148.50 | 148.50 | -3.57% | 36,174,755 |
| Oct 8, 2026 | 142.50 | 154.00 | 140.00 | 154.00 | 154.00 | 10.00% | 30,596,943 |
| Oct 7, 2026 | 129.00 | 140.00 | 127.50 | 140.00 | 140.00 | 9.80% | 19,612,086 |
| Oct 6, 2026 | 128.50 | 130.00 | 124.00 | 127.50 | 127.50 | -1.16% | 9,046,676 |
| Oct 5, 2026 | 125.00 | 132.00 | 120.50 | 129.00 | 129.00 | 7.50% | 18,888,656 |
| Oct 2, 2026 | 116.00 | 120.50 | 116.00 | 120.00 | 120.00 | 4.35% | 8,552,848 |
| Oct 1, 2026 | 114.50 | 116.50 | 111.50 | 115.00 | 115.00 | 0.44% | 3,870,958 |
| Sep 30, 2026 | 111.00 | 116.00 | 111.00 | 114.50 | 114.50 | 4.09% | 4,749,908 |
| Sep 29, 2026 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | -0.45% | 737,197 |
| Sep 24, 2026 | 108.50 | 111.50 | 107.50 | 110.50 | 110.50 | 1.38% | 1,480,309 |
| Sep 23, 2026 | 111.00 | 112.00 | 108.50 | 109.00 | 109.00 | -0.91% | 1,419,875 |
| Sep 22, 2026 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 0.46% | 1,982,954 |
| Sep 21, 2026 | 111.50 | 111.50 | 109.50 | 109.50 | 109.50 | -1.35% | 1,663,032 |
| Sep 18, 2026 | 110.00 | 111.50 | 107.50 | 111.00 | 111.00 | 2.78% | 2,528,454 |
| Sep 17, 2026 | 109.00 | 112.50 | 107.50 | 108.00 | 108.00 | 0.47% | 3,048,792 |
| Sep 16, 2026 | 107.50 | 108.00 | 106.00 | 107.50 | 107.50 | 1.42% | 1,896,832 |
| Sep 15, 2026 | 105.50 | 109.50 | 105.50 | 106.00 | 106.00 | 0.47% | 1,854,131 |
| 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 |