AzureWave Technologies, Inc. (TPE:3694)
Taiwan
· Delayed Price · Currency is TWD 61.80
-1.00 (-1.59%)
At close: Dec 5, 2025
AzureWave Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 79.10 | 81.70 | 78.30 | 80.40 | 80.40 | 2.03% | 1,298,377 |
| Sep 30, 2025 | 78.70 | 79.00 | 77.40 | 78.80 | 78.80 | 1.42% | 943,266 |
| Sep 26, 2025 | 80.00 | 80.30 | 76.60 | 77.70 | 77.70 | -2.39% | 1,981,269 |
| Sep 25, 2025 | 80.40 | 81.60 | 79.10 | 79.60 | 79.60 | -1.36% | 2,175,324 |
| Sep 24, 2025 | 87.20 | 89.50 | 80.70 | 80.70 | 80.70 | -3.70% | 8,419,128 |
| Sep 23, 2025 | 83.90 | 84.60 | 81.90 | 83.80 | 83.80 | 0.36% | 2,265,844 |
| Sep 22, 2025 | 83.50 | 85.90 | 83.10 | 83.50 | 83.50 | 0.36% | 1,393,301 |
| Sep 19, 2025 | 84.00 | 85.30 | 82.90 | 83.20 | 83.20 | 0.24% | 1,669,001 |
| Sep 18, 2025 | 85.10 | 85.90 | 82.50 | 83.00 | 83.00 | -1.54% | 2,023,931 |
| Sep 17, 2025 | 85.90 | 86.70 | 83.70 | 84.30 | 84.30 | -1.63% | 2,026,892 |
| Sep 16, 2025 | 85.40 | 85.70 | 84.40 | 85.70 | 85.70 | 0.94% | 1,537,649 |
| Sep 15, 2025 | 87.30 | 87.90 | 84.10 | 84.90 | 84.90 | -2.75% | 2,854,208 |
| Sep 12, 2025 | 88.80 | 89.70 | 87.00 | 87.30 | 87.30 | -1.24% | 4,506,923 |
| Sep 11, 2025 | 92.70 | 94.10 | 86.70 | 88.40 | 88.40 | -0.90% | 8,818,810 |
| Sep 10, 2025 | 89.00 | 91.90 | 87.40 | 89.20 | 89.20 | 3.96% | 9,995,889 |
| Sep 9, 2025 | 83.80 | 87.50 | 83.60 | 85.80 | 85.80 | 3.25% | 4,419,179 |
| Sep 8, 2025 | 84.60 | 86.10 | 82.40 | 83.10 | 83.10 | -1.66% | 4,667,480 |
| Sep 5, 2025 | 90.70 | 92.00 | 84.10 | 84.50 | 84.50 | -6.11% | 11,046,810 |
| Sep 4, 2025 | 103.00 | 110.00 | 90.00 | 90.00 | 90.00 | -10.00% | 24,414,140 |
| Sep 3, 2025 | 94.00 | 100.00 | 94.00 | 100.00 | 100.00 | 6.50% | 1,948,764 |
| Sep 2, 2025 | 95.70 | 97.80 | 91.10 | 93.90 | 93.90 | -0.63% | 1,058,512 |
| Sep 1, 2025 | 99.00 | 101.00 | 91.00 | 94.50 | 94.50 | -5.97% | 1,499,219 |
| Aug 29, 2025 | 102.50 | 102.50 | 99.20 | 100.50 | 100.50 | 0.50% | 1,267,696 |
| Aug 28, 2025 | 96.30 | 104.50 | 95.50 | 100.00 | 100.00 | 3.95% | 2,166,998 |
| Aug 27, 2025 | 95.60 | 97.60 | 95.10 | 96.20 | 96.20 | 0.21% | 811,847 |
| Aug 26, 2025 | 99.50 | 99.50 | 94.30 | 96.00 | 96.00 | -3.81% | 1,404,349 |
| Aug 25, 2025 | 99.00 | 103.00 | 96.30 | 99.80 | 99.80 | 3.85% | 1,618,831 |
| Aug 22, 2025 | 97.00 | 100.00 | 94.50 | 96.10 | 96.10 | 1.59% | 1,671,545 |
| Aug 21, 2025 | 95.00 | 95.80 | 92.70 | 94.60 | 94.60 | 1.07% | 2,361,127 |
| Aug 20, 2025 | 101.00 | 101.00 | 93.60 | 93.60 | 93.60 | -10.00% | 3,022,338 |
| Aug 19, 2025 | 99.30 | 105.00 | 93.10 | 104.00 | 104.00 | 8.56% | 3,696,816 |
| Aug 18, 2025 | 88.70 | 95.80 | 87.50 | 95.80 | 95.80 | 9.99% | 8,705,233 |
| Aug 15, 2025 | 87.90 | 89.60 | 85.70 | 87.10 | 87.10 | 0.58% | 8,318,782 |
| Aug 14, 2025 | 82.70 | 88.50 | 81.70 | 86.60 | 86.60 | 6.78% | 21,778,070 |
| Aug 13, 2025 | 74.70 | 81.10 | 74.00 | 81.10 | 81.10 | 9.89% | 12,308,920 |
| Aug 12, 2025 | 68.00 | 75.10 | 67.80 | 73.80 | 73.80 | 8.05% | 18,061,990 |
| Aug 11, 2025 | 64.50 | 68.30 | 64.50 | 68.30 | 68.30 | 9.98% | 6,032,996 |
| Aug 8, 2025 | 63.00 | 63.50 | 62.10 | 62.10 | 62.10 | -1.11% | 1,323,620 |
| Aug 7, 2025 | 62.80 | 63.00 | 60.50 | 62.80 | 62.80 | 1.13% | 1,857,978 |
| Aug 6, 2025 | 62.30 | 62.90 | 61.30 | 62.10 | 62.10 | - | 1,776,718 |
| Aug 5, 2025 | 61.50 | 62.10 | 60.70 | 62.10 | 62.10 | 1.97% | 1,522,450 |
| Aug 4, 2025 | 60.20 | 61.80 | 60.20 | 60.90 | 60.90 | -0.33% | 1,756,519 |
| Aug 1, 2025 | 57.60 | 61.60 | 57.30 | 61.10 | 61.10 | 3.74% | 2,950,943 |
| Jul 31, 2025 | 58.30 | 59.80 | 58.00 | 58.90 | 58.90 | 1.20% | 1,294,928 |
| Jul 30, 2025 | 57.00 | 58.70 | 57.00 | 58.20 | 58.20 | 2.83% | 1,315,256 |
| Jul 29, 2025 | 59.10 | 59.10 | 56.30 | 56.60 | 56.60 | -4.07% | 1,833,682 |
| Jul 28, 2025 | 59.10 | 59.60 | 57.60 | 59.00 | 59.00 | 0.68% | 1,116,922 |
| Jul 25, 2025 | 59.50 | 59.50 | 58.50 | 58.60 | 58.60 | -1.18% | 733,865 |
| Jul 24, 2025 | 59.50 | 59.70 | 57.60 | 59.30 | 59.30 | 1.19% | 1,660,659 |
| Jul 23, 2025 | 59.20 | 60.60 | 58.50 | 58.60 | 58.60 | -2.33% | 1,901,784 |
| Jul 22, 2025 | 60.70 | 63.50 | 59.70 | 60.00 | 58.52 | - | 6,018,398 |
| Jul 21, 2025 | 59.70 | 60.60 | 59.60 | 60.00 | 58.52 | 0.50% | 1,167,064 |
| Jul 18, 2025 | 61.90 | 62.20 | 59.00 | 59.70 | 58.23 | -2.77% | 2,925,464 |
| Jul 17, 2025 | 61.00 | 62.80 | 60.20 | 61.40 | 59.89 | 2.33% | 3,967,163 |
| Jul 16, 2025 | 59.90 | 61.10 | 59.70 | 60.00 | 58.52 | 0.33% | 2,029,006 |
| Jul 15, 2025 | 58.80 | 59.80 | 58.70 | 59.80 | 58.33 | 1.18% | 915,215 |