Advanced Wireless Semiconductor Company (TPEX:8086)
Taiwan
· Delayed Price · Currency is TWD 106.00
+0.50 (0.47%)
At close: Dec 5, 2025
TPEX:8086 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 107.00 | 107.00 | 104.50 | 106.00 | 106.00 | 0.47% | 979,760 |
| Dec 4, 2025 | 106.50 | 106.50 | 104.50 | 105.50 | 105.50 | - | 825,740 |
| Dec 3, 2025 | 107.00 | 108.50 | 105.00 | 105.50 | 105.50 | 0.48% | 1,790,530 |
| Dec 2, 2025 | 103.50 | 107.00 | 103.50 | 105.00 | 105.00 | 1.45% | 1,897,042 |
| Dec 1, 2025 | 104.00 | 104.50 | 102.00 | 103.50 | 103.50 | - | 1,248,518 |
| Nov 28, 2025 | 98.00 | 104.00 | 97.80 | 103.50 | 103.50 | 5.61% | 3,361,266 |
| Nov 27, 2025 | 101.00 | 101.00 | 98.00 | 98.00 | 98.00 | -2.49% | 1,729,735 |
| Nov 26, 2025 | 100.50 | 101.50 | 100.00 | 100.50 | 100.50 | 1.21% | 1,202,892 |
| Nov 25, 2025 | 98.20 | 100.50 | 97.90 | 99.30 | 99.30 | 3.01% | 2,680,373 |
| Nov 24, 2025 | 93.60 | 96.60 | 93.00 | 96.40 | 96.40 | 2.99% | 5,165,566 |
| Nov 21, 2025 | 100.00 | 100.00 | 93.60 | 93.60 | 93.60 | -10.00% | 6,899,059 |
| Nov 20, 2025 | 108.00 | 110.50 | 103.50 | 104.00 | 104.00 | - | 2,992,257 |
| Nov 19, 2025 | 105.50 | 107.00 | 102.50 | 104.00 | 104.00 | -1.42% | 1,411,016 |
| Nov 18, 2025 | 108.50 | 110.00 | 104.50 | 105.50 | 105.50 | -4.09% | 1,696,428 |
| Nov 17, 2025 | 105.50 | 111.00 | 104.50 | 110.00 | 110.00 | 3.77% | 1,829,542 |
| Nov 14, 2025 | 114.00 | 115.50 | 106.00 | 106.00 | 106.00 | -9.40% | 3,999,545 |
| Nov 13, 2025 | 116.50 | 117.00 | 113.50 | 117.00 | 117.00 | 1.30% | 1,840,728 |
| Nov 12, 2025 | 114.50 | 118.50 | 114.50 | 115.50 | 115.50 | 0.87% | 1,925,829 |
| Nov 11, 2025 | 114.50 | 116.00 | 113.50 | 114.50 | 114.50 | 0.88% | 1,263,017 |
| Nov 10, 2025 | 118.00 | 118.50 | 112.00 | 113.50 | 113.50 | -2.99% | 1,939,065 |
| Nov 7, 2025 | 118.50 | 119.00 | 115.00 | 117.00 | 117.00 | -2.09% | 2,639,623 |
| Nov 6, 2025 | 120.00 | 121.50 | 115.50 | 119.50 | 119.50 | -0.42% | 4,190,777 |
| Nov 5, 2025 | 115.50 | 120.00 | 112.00 | 120.00 | 120.00 | 4.35% | 5,291,321 |
| Nov 4, 2025 | 117.50 | 120.00 | 114.00 | 115.00 | 115.00 | -2.95% | 3,333,610 |
| Nov 3, 2025 | 113.00 | 120.50 | 113.00 | 118.50 | 118.50 | 6.76% | 7,450,035 |
| Oct 31, 2025 | 111.50 | 116.00 | 111.00 | 111.00 | 111.00 | 4.72% | 6,493,823 |
| Oct 30, 2025 | 113.50 | 114.00 | 106.00 | 106.00 | 106.00 | -5.36% | 2,466,091 |
| Oct 29, 2025 | 114.00 | 116.00 | 112.00 | 112.00 | 112.00 | 0.45% | 1,671,765 |
| Oct 28, 2025 | 111.50 | 112.50 | 109.00 | 111.50 | 111.50 | - | 1,521,604 |
| Oct 27, 2025 | 112.00 | 113.00 | 110.00 | 111.50 | 111.50 | 1.36% | 594,730 |
| Oct 23, 2025 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | -0.90% | 782,147 |
| Oct 22, 2025 | 109.50 | 113.50 | 108.50 | 111.00 | 111.00 | 1.37% | 2,489,813 |
| Oct 21, 2025 | 107.00 | 110.00 | 106.00 | 109.50 | 109.50 | 3.79% | 1,998,309 |
| Oct 20, 2025 | 103.00 | 106.00 | 102.50 | 105.50 | 105.50 | 2.43% | 2,359,887 |
| Oct 17, 2025 | 109.00 | 109.00 | 103.00 | 103.00 | 103.00 | -6.36% | 3,409,018 |
| Oct 16, 2025 | 110.50 | 114.50 | 109.50 | 110.00 | 110.00 | - | 2,206,054 |
| Oct 15, 2025 | 110.00 | 110.50 | 109.00 | 110.00 | 110.00 | - | 1,399,344 |
| Oct 14, 2025 | 113.50 | 114.00 | 108.50 | 110.00 | 110.00 | -2.22% | 2,005,978 |
| Oct 13, 2025 | 108.50 | 113.00 | 106.00 | 112.50 | 112.50 | -2.17% | 1,945,873 |
| Oct 9, 2025 | 116.00 | 118.00 | 114.50 | 115.00 | 115.00 | - | 2,334,695 |
| Oct 8, 2025 | 112.00 | 115.00 | 110.50 | 115.00 | 115.00 | 1.77% | 2,086,642 |
| Oct 7, 2025 | 112.00 | 114.00 | 109.00 | 113.00 | 113.00 | 1.80% | 1,966,321 |
| Oct 3, 2025 | 113.50 | 114.50 | 111.00 | 111.00 | 111.00 | -2.20% | 1,410,874 |
| Oct 2, 2025 | 114.00 | 115.00 | 111.50 | 113.50 | 113.50 | 0.44% | 1,725,210 |
| Oct 1, 2025 | 114.00 | 116.00 | 112.50 | 113.00 | 113.00 | -1.74% | 2,119,575 |
| Sep 30, 2025 | 111.00 | 115.00 | 110.50 | 115.00 | 115.00 | 4.07% | 3,171,263 |
| Sep 26, 2025 | 116.50 | 118.00 | 110.50 | 110.50 | 110.50 | -5.96% | 3,510,092 |
| Sep 25, 2025 | 121.50 | 125.50 | 117.00 | 117.50 | 117.50 | 0.86% | 13,761,530 |
| Sep 24, 2025 | 114.50 | 117.00 | 110.00 | 116.50 | 116.50 | 2.19% | 3,685,845 |
| Sep 23, 2025 | 116.50 | 117.00 | 113.00 | 114.00 | 114.00 | -2.98% | 2,925,748 |