Advanced Wireless Semiconductor Company (TPEX:8086)
Taiwan · Delayed Price · Currency is TWD 126.00
-3.00 (-2.33%)
Oct 6, 2026, 10:30 AM CST
TPEX:8086 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |