AzureWave Technologies, Inc. (TPE:3694)
Taiwan
· Delayed Price · Currency is TWD 54.30
-3.90 (-6.70%)
At close: Mar 9, 2026
AzureWave Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 55.20 | 56.00 | 53.20 | 54.30 | 54.30 | -6.70% | 1,203,275 |
| Mar 6, 2026 | 57.30 | 59.10 | 56.30 | 58.20 | 58.20 | 1.93% | 822,182 |
| Mar 5, 2026 | 57.20 | 57.40 | 56.10 | 57.10 | 57.10 | 3.82% | 670,113 |
| Mar 4, 2026 | 58.00 | 58.10 | 55.00 | 55.00 | 55.00 | -6.14% | 1,962,200 |
| Mar 3, 2026 | 60.60 | 61.80 | 58.50 | 58.60 | 58.60 | -3.30% | 1,278,509 |
| Mar 2, 2026 | 60.30 | 61.60 | 60.20 | 60.60 | 60.60 | -2.10% | 957,543 |
| Feb 26, 2026 | 62.00 | 62.80 | 61.60 | 61.90 | 61.90 | -0.32% | 994,023 |
| Feb 25, 2026 | 61.80 | 62.40 | 61.00 | 62.10 | 62.10 | 0.81% | 1,289,906 |
| Feb 24, 2026 | 61.90 | 62.00 | 61.20 | 61.60 | 61.60 | -0.48% | 1,017,707 |
| Feb 23, 2026 | 60.70 | 62.50 | 60.40 | 61.90 | 61.90 | 2.31% | 1,578,243 |
| Feb 11, 2026 | 61.50 | 62.40 | 60.10 | 60.50 | 60.50 | 3.77% | 2,367,173 |
| Feb 10, 2026 | 58.60 | 58.60 | 57.10 | 58.30 | 58.30 | 1.04% | 693,329 |
| Feb 9, 2026 | 59.80 | 59.80 | 57.60 | 57.70 | 57.70 | -0.35% | 909,999 |
| Feb 6, 2026 | 58.50 | 58.90 | 56.20 | 57.90 | 57.90 | -2.20% | 1,566,005 |
| Feb 5, 2026 | 60.30 | 61.00 | 59.20 | 59.20 | 59.20 | -2.15% | 897,752 |
| Feb 4, 2026 | 58.50 | 61.10 | 58.20 | 60.50 | 60.50 | 4.13% | 1,471,722 |
| Feb 3, 2026 | 58.30 | 58.70 | 57.20 | 58.10 | 58.10 | 1.04% | 814,843 |
| Feb 2, 2026 | 58.40 | 59.40 | 57.10 | 57.50 | 57.50 | -2.71% | 1,321,742 |
| Jan 30, 2026 | 61.00 | 61.00 | 58.40 | 59.10 | 59.10 | -2.64% | 1,852,027 |
| Jan 29, 2026 | 62.40 | 63.30 | 60.40 | 60.70 | 60.70 | -2.88% | 2,792,246 |
| Jan 28, 2026 | 64.50 | 64.50 | 61.60 | 62.50 | 62.50 | -3.70% | 4,964,396 |
| Jan 27, 2026 | 70.80 | 71.30 | 64.30 | 64.90 | 64.90 | -3.28% | 15,579,050 |
| Jan 26, 2026 | 61.50 | 67.10 | 60.80 | 67.10 | 67.10 | 10.00% | 5,726,706 |
| Jan 23, 2026 | 62.20 | 62.90 | 60.90 | 61.00 | 61.00 | -0.81% | 1,191,980 |
| Jan 22, 2026 | 61.90 | 62.20 | 61.10 | 61.50 | 61.50 | 1.15% | 831,592 |
| Jan 21, 2026 | 61.70 | 63.00 | 60.80 | 60.80 | 60.80 | -2.09% | 1,414,394 |
| Jan 20, 2026 | 61.80 | 62.90 | 61.20 | 62.10 | 62.10 | 1.47% | 1,398,172 |
| Jan 19, 2026 | 61.00 | 61.60 | 60.00 | 61.20 | 61.20 | 1.16% | 890,288 |
| Jan 16, 2026 | 61.80 | 61.90 | 60.50 | 60.50 | 60.50 | -1.47% | 922,770 |
| Jan 15, 2026 | 63.00 | 63.10 | 61.10 | 61.40 | 61.40 | -1.29% | 975,254 |
| Jan 14, 2026 | 62.00 | 62.80 | 61.30 | 62.20 | 62.20 | 1.47% | 1,276,369 |
| Jan 13, 2026 | 62.40 | 62.70 | 60.60 | 61.30 | 61.30 | -0.81% | 1,273,085 |
| Jan 12, 2026 | 60.00 | 62.50 | 60.00 | 61.80 | 61.80 | 5.64% | 2,059,430 |
| Jan 9, 2026 | 58.20 | 59.30 | 57.60 | 58.50 | 58.50 | 0.69% | 579,094 |
| Jan 8, 2026 | 59.70 | 60.20 | 58.10 | 58.10 | 58.10 | -2.68% | 1,720,664 |
| Jan 7, 2026 | 60.60 | 60.60 | 59.40 | 59.70 | 59.70 | -1.16% | 1,005,628 |
| Jan 6, 2026 | 61.70 | 61.90 | 60.30 | 60.40 | 60.40 | -1.47% | 898,742 |
| Jan 5, 2026 | 62.70 | 62.80 | 60.70 | 61.30 | 61.30 | -0.97% | 1,007,320 |
| Jan 2, 2026 | 61.00 | 62.20 | 60.50 | 61.90 | 61.90 | 2.65% | 759,480 |
| Dec 31, 2025 | 60.40 | 60.70 | 59.50 | 60.30 | 60.30 | -0.50% | 835,888 |
| Dec 30, 2025 | 62.10 | 62.50 | 60.40 | 60.60 | 60.60 | -1.46% | 775,636 |
| Dec 29, 2025 | 61.50 | 62.80 | 61.20 | 61.50 | 61.50 | 0.65% | 969,133 |
| Dec 26, 2025 | 62.10 | 63.00 | 60.90 | 61.10 | 61.10 | -1.29% | 1,215,986 |
| Dec 24, 2025 | 62.30 | 62.60 | 61.20 | 61.90 | 61.90 | 0.32% | 1,390,610 |
| Dec 23, 2025 | 60.70 | 64.60 | 60.10 | 61.70 | 61.70 | 2.66% | 3,041,620 |
| Dec 22, 2025 | 59.50 | 60.30 | 59.00 | 60.10 | 60.10 | 2.21% | 1,005,533 |
| Dec 19, 2025 | 57.40 | 59.40 | 57.10 | 58.80 | 58.80 | 3.16% | 1,141,843 |
| Dec 18, 2025 | 57.70 | 57.90 | 57.00 | 57.00 | 57.00 | -2.06% | 542,302 |
| Dec 17, 2025 | 57.80 | 59.80 | 57.60 | 58.20 | 58.20 | 1.93% | 1,289,075 |
| Dec 16, 2025 | 57.90 | 58.30 | 56.30 | 57.10 | 57.10 | -1.21% | 916,730 |
| Dec 15, 2025 | 57.10 | 58.50 | 56.50 | 57.80 | 57.80 | -0.69% | 803,767 |
| Dec 12, 2025 | 58.00 | 58.90 | 57.70 | 58.20 | 58.20 | 0.69% | 1,484,999 |
| Dec 11, 2025 | 62.10 | 62.10 | 57.80 | 57.80 | 57.80 | -9.83% | 5,032,224 |
| Dec 10, 2025 | 64.40 | 66.20 | 64.10 | 64.10 | 64.10 | 0.16% | 1,419,999 |
| Dec 9, 2025 | 63.20 | 66.00 | 62.70 | 64.00 | 64.00 | 1.91% | 2,014,758 |
| Dec 8, 2025 | 62.40 | 62.90 | 61.90 | 62.80 | 62.80 | 1.62% | 440,114 |
| Dec 5, 2025 | 63.00 | 63.40 | 61.60 | 61.80 | 61.80 | -1.59% | 538,719 |
| Dec 4, 2025 | 63.40 | 64.10 | 62.50 | 62.80 | 62.80 | -0.32% | 453,069 |
| Dec 3, 2025 | 62.80 | 63.40 | 62.50 | 63.00 | 63.00 | 1.45% | 481,394 |
| Dec 2, 2025 | 63.30 | 63.30 | 62.00 | 62.10 | 62.10 | -1.27% | 604,958 |
| Dec 1, 2025 | 65.30 | 65.30 | 62.90 | 62.90 | 62.90 | -3.53% | 722,750 |
| Nov 28, 2025 | 65.10 | 65.60 | 64.50 | 65.20 | 65.20 | 0.15% | 507,433 |
| Nov 27, 2025 | 66.20 | 66.50 | 65.10 | 65.10 | 65.10 | -1.21% | 621,854 |
| Nov 26, 2025 | 64.90 | 66.80 | 64.80 | 65.90 | 65.90 | 2.97% | 1,301,640 |
| Nov 25, 2025 | 64.00 | 65.50 | 63.90 | 64.00 | 64.00 | 0.63% | 967,146 |
| Nov 24, 2025 | 62.00 | 63.60 | 61.80 | 63.60 | 63.60 | 3.41% | 1,169,441 |
| Nov 21, 2025 | 63.00 | 63.80 | 60.80 | 61.50 | 61.50 | -4.35% | 1,455,154 |
| Nov 20, 2025 | 63.80 | 64.50 | 62.00 | 64.30 | 64.30 | 2.88% | 3,628,394 |
| Nov 19, 2025 | 63.00 | 63.40 | 61.10 | 62.50 | 62.50 | - | 3,708,656 |
| Nov 18, 2025 | 65.60 | 65.60 | 62.20 | 62.50 | 62.50 | -4.58% | 4,447,965 |
| Nov 17, 2025 | 66.90 | 67.20 | 65.50 | 65.50 | 65.50 | -0.76% | 908,756 |
| Nov 14, 2025 | 65.80 | 67.00 | 65.00 | 66.00 | 66.00 | -0.45% | 1,717,451 |
| Nov 13, 2025 | 67.10 | 67.20 | 65.60 | 66.30 | 66.30 | -1.19% | 1,793,366 |
| Nov 12, 2025 | 68.20 | 68.90 | 67.10 | 67.10 | 67.10 | 0.45% | 1,857,396 |
| Nov 11, 2025 | 69.50 | 69.90 | 66.80 | 66.80 | 66.80 | -6.31% | 3,716,042 |
| Nov 10, 2025 | 72.30 | 72.60 | 71.30 | 71.30 | 71.30 | -1.11% | 1,160,180 |
| Nov 7, 2025 | 73.10 | 73.50 | 71.00 | 72.10 | 72.10 | -2.44% | 2,755,961 |
| Nov 6, 2025 | 79.20 | 79.30 | 73.60 | 73.90 | 73.90 | -5.62% | 5,674,302 |
| Nov 5, 2025 | 73.70 | 78.40 | 73.20 | 78.30 | 78.30 | 4.12% | 4,234,375 |
| Nov 4, 2025 | 77.50 | 78.10 | 74.50 | 75.20 | 75.20 | -2.34% | 2,942,899 |
| Nov 3, 2025 | 73.50 | 78.80 | 72.90 | 77.00 | 77.00 | 5.19% | 3,303,618 |
| Oct 31, 2025 | 73.40 | 74.80 | 72.30 | 73.20 | 73.20 | -0.27% | 1,130,215 |
| Oct 30, 2025 | 76.10 | 77.60 | 72.90 | 73.40 | 73.40 | -4.05% | 3,266,897 |
| Oct 29, 2025 | 72.80 | 76.60 | 72.80 | 76.50 | 76.50 | 5.96% | 3,752,647 |
| Oct 28, 2025 | 73.60 | 73.80 | 72.20 | 72.20 | 72.20 | -1.90% | 588,117 |
| Oct 27, 2025 | 73.80 | 74.10 | 71.70 | 73.60 | 73.60 | 1.38% | 980,702 |
| Oct 23, 2025 | 73.00 | 74.20 | 72.60 | 72.60 | 72.60 | -1.36% | 622,815 |
| Oct 22, 2025 | 72.90 | 74.90 | 72.50 | 73.60 | 73.60 | 1.10% | 1,139,524 |
| Oct 21, 2025 | 71.90 | 73.70 | 71.90 | 72.80 | 72.80 | 1.96% | 1,026,711 |
| Oct 20, 2025 | 71.90 | 72.30 | 70.80 | 71.40 | 71.40 | -0.14% | 1,052,791 |
| Oct 17, 2025 | 73.40 | 73.40 | 71.50 | 71.50 | 71.50 | -2.72% | 1,368,639 |
| Oct 16, 2025 | 74.30 | 74.90 | 72.60 | 73.50 | 73.50 | -0.27% | 1,173,142 |
| Oct 15, 2025 | 73.90 | 74.30 | 73.20 | 73.70 | 73.70 | 0.27% | 988,076 |
| Oct 14, 2025 | 75.60 | 76.30 | 73.50 | 73.50 | 73.50 | -2.00% | 1,527,486 |
| Oct 13, 2025 | 73.90 | 75.60 | 72.20 | 75.00 | 75.00 | -2.34% | 1,723,400 |
| Oct 9, 2025 | 79.40 | 80.30 | 75.80 | 76.80 | 76.80 | -2.54% | 2,349,510 |
| Oct 8, 2025 | 79.90 | 80.00 | 78.40 | 78.80 | 78.80 | -1.01% | 969,658 |
| Oct 7, 2025 | 80.20 | 80.80 | 78.50 | 79.60 | 79.60 | - | 1,365,597 |
| Oct 3, 2025 | 80.40 | 80.50 | 78.80 | 79.60 | 79.60 | -0.50% | 1,207,140 |
| Oct 2, 2025 | 81.30 | 82.00 | 80.00 | 80.00 | 80.00 | -0.50% | 1,526,893 |