Advanced Wireless Semiconductor Company (TPEX:8086)
Taiwan · Delayed Price · Currency is TWD 150.00
-4.00 (-2.60%)
May 15, 2026, 1:30 PM CST
TPEX:8086 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 159.50 | 160.50 | 152.50 | 154.00 | 154.00 | -1.91% | 4,905,104 |
| May 13, 2026 | 156.00 | 161.00 | 153.00 | 157.00 | 157.00 | -0.63% | 6,557,756 |
| May 12, 2026 | 164.50 | 167.50 | 157.00 | 158.00 | 158.00 | -2.47% | 8,924,507 |
| May 11, 2026 | 163.50 | 165.00 | 153.50 | 162.00 | 162.00 | 1.57% | 14,915,550 |
| May 8, 2026 | 158.00 | 170.50 | 155.00 | 159.50 | 159.50 | 2.90% | 29,598,390 |
| May 7, 2026 | 159.00 | 159.50 | 151.00 | 155.00 | 155.00 | -0.64% | 7,605,174 |
| May 6, 2026 | 159.50 | 163.00 | 151.50 | 156.00 | 156.00 | 1.30% | 14,436,180 |
| May 5, 2026 | 150.00 | 156.00 | 149.00 | 154.00 | 154.00 | 2.33% | 8,807,465 |
| May 4, 2026 | 148.50 | 151.00 | 144.00 | 150.50 | 150.50 | 4.51% | 8,685,732 |
| Apr 30, 2026 | 142.50 | 150.00 | 142.50 | 144.00 | 144.00 | 1.41% | 8,095,888 |
| Apr 29, 2026 | 142.00 | 145.50 | 139.00 | 142.00 | 142.00 | -1.05% | 4,570,688 |
| Apr 28, 2026 | 135.50 | 144.00 | 134.00 | 143.50 | 143.50 | 7.09% | 6,633,044 |
| Apr 27, 2026 | 141.00 | 141.00 | 130.50 | 134.00 | 134.00 | -2.90% | 7,273,544 |
| Apr 24, 2026 | 137.00 | 144.00 | 134.00 | 138.00 | 138.00 | 1.85% | 8,020,567 |
| Apr 23, 2026 | 151.00 | 152.00 | 135.00 | 135.50 | 135.50 | -9.36% | 14,105,988 |
| Apr 22, 2026 | 146.50 | 156.00 | 145.00 | 149.50 | 149.50 | 2.40% | 10,548,915 |
| Apr 21, 2026 | 150.00 | 151.00 | 143.00 | 146.00 | 146.00 | -2.67% | 10,779,000 |
| Apr 20, 2026 | 150.00 | 159.00 | 148.50 | 150.00 | 150.00 | 1.01% | 23,178,294 |
| Apr 17, 2026 | 142.50 | 155.00 | 141.00 | 148.50 | 148.50 | 5.32% | 26,317,280 |
| Apr 16, 2026 | 135.00 | 144.50 | 134.50 | 141.00 | 141.00 | 5.22% | 10,661,807 |
| Apr 15, 2026 | 137.50 | 139.00 | 133.50 | 134.00 | 134.00 | -1.47% | 4,184,610 |
| Apr 14, 2026 | 141.50 | 143.00 | 135.00 | 136.00 | 136.00 | -1.81% | 5,942,614 |
| Apr 13, 2026 | 144.00 | 144.00 | 137.00 | 138.50 | 138.50 | -4.15% | 8,133,469 |
| Apr 10, 2026 | 145.00 | 147.50 | 140.00 | 144.50 | 144.50 | 1.40% | 8,425,403 |
| Apr 9, 2026 | 146.00 | 147.50 | 142.00 | 142.50 | 142.50 | -2.06% | 9,501,158 |
| Apr 8, 2026 | 146.00 | 148.50 | 140.50 | 145.50 | 145.50 | 5.43% | 17,031,834 |
| Apr 7, 2026 | 130.00 | 138.00 | 129.50 | 138.00 | 138.00 | 9.96% | 12,166,600 |
| Apr 2, 2026 | 124.00 | 129.50 | 124.00 | 125.50 | 125.50 | 2.03% | 4,896,913 |
| Apr 1, 2026 | 122.50 | 126.50 | 122.50 | 123.00 | 123.00 | 4.24% | 4,397,698 |
| Mar 31, 2026 | 123.50 | 124.50 | 117.00 | 118.00 | 118.00 | -5.98% | 4,301,451 |
| Mar 30, 2026 | 125.50 | 126.00 | 119.00 | 125.50 | 125.50 | -3.09% | 6,217,474 |
| Mar 27, 2026 | 122.00 | 131.50 | 121.50 | 129.50 | 129.50 | 3.60% | 4,073,472 |
| Mar 26, 2026 | 128.00 | 134.00 | 125.00 | 125.00 | 125.00 | -1.19% | 6,344,629 |
| Mar 25, 2026 | 127.00 | 130.50 | 126.50 | 126.50 | 126.50 | 4.55% | 4,572,523 |
| Mar 24, 2026 | 125.00 | 126.50 | 119.50 | 121.00 | 121.00 | -0.41% | 4,334,544 |
| Mar 23, 2026 | 127.50 | 130.50 | 120.50 | 121.50 | 121.50 | -8.30% | 5,058,439 |
| Mar 20, 2026 | 138.50 | 140.00 | 132.50 | 132.50 | 132.50 | -2.21% | 6,088,637 |
| Mar 19, 2026 | 135.00 | 140.50 | 133.50 | 135.50 | 135.50 | 0.74% | 9,474,620 |
| Mar 18, 2026 | 131.00 | 135.00 | 130.00 | 134.50 | 134.50 | 3.86% | 5,676,461 |
| Mar 17, 2026 | 133.00 | 134.50 | 128.50 | 129.50 | 129.50 | -2.26% | 4,171,961 |
| Mar 16, 2026 | 137.50 | 137.50 | 129.50 | 132.50 | 132.50 | -2.93% | 5,294,969 |
| Mar 13, 2026 | 131.50 | 136.50 | 127.00 | 136.50 | 136.50 | 1.49% | 5,514,357 |
| Mar 12, 2026 | 135.50 | 142.50 | 133.50 | 134.50 | 134.50 | -1.82% | 8,028,605 |
| Mar 11, 2026 | 130.50 | 138.00 | 130.00 | 137.00 | 137.00 | 6.20% | 10,798,330 |
| Mar 10, 2026 | 131.00 | 131.00 | 124.50 | 129.00 | 129.00 | 2.38% | 9,080,630 |
| Mar 9, 2026 | 115.00 | 126.00 | 114.00 | 126.00 | 126.00 | - | 7,364,642 |
| 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 |