Advanced Wireless Semiconductor Company (TPEX:8086)
Taiwan · Delayed Price · Currency is TWD 156.50
-2.50 (-1.57%)
Jun 5, 2026, 11:00 AM CST
TPEX:8086 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 163.00 | 165.00 | 159.00 | 159.00 | 159.00 | -3.34% | 3,098,868 |
| Jun 3, 2026 | 170.50 | 174.50 | 163.00 | 164.50 | 164.50 | -2.08% | 8,471,470 |
| Jun 2, 2026 | 168.00 | 173.50 | 163.50 | 168.00 | 168.00 | 1.20% | 5,783,677 |
| Jun 1, 2026 | 171.00 | 171.00 | 165.50 | 166.00 | 166.00 | -1.78% | 3,764,278 |
| May 29, 2026 | 168.50 | 170.00 | 164.00 | 169.00 | 169.00 | 2.11% | 5,710,658 |
| May 28, 2026 | 174.50 | 175.50 | 161.00 | 165.50 | 165.50 | -4.61% | 9,736,370 |
| May 27, 2026 | 182.50 | 183.00 | 170.50 | 173.50 | 173.50 | -3.07% | 15,141,382 |
| May 26, 2026 | 166.00 | 179.00 | 158.50 | 179.00 | 179.00 | 9.82% | 14,419,267 |
| May 25, 2026 | 166.00 | 171.50 | 161.00 | 163.00 | 163.00 | 2.19% | 10,072,433 |
| May 22, 2026 | 151.00 | 162.00 | 150.00 | 159.50 | 159.50 | 7.05% | 8,438,635 |
| May 21, 2026 | 146.00 | 151.00 | 145.00 | 149.00 | 149.00 | 3.11% | 3,711,253 |
| May 20, 2026 | 141.50 | 146.00 | 140.50 | 144.50 | 144.50 | 2.12% | 3,398,073 |
| May 19, 2026 | 145.50 | 148.50 | 140.50 | 141.50 | 141.50 | -4.07% | 4,359,119 |
| May 18, 2026 | 147.00 | 148.00 | 140.50 | 147.50 | 147.50 | -1.67% | 3,946,044 |
| May 15, 2026 | 155.50 | 160.00 | 148.50 | 150.00 | 150.00 | -2.60% | 7,733,493 |
| 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 |