Advanced Wireless & Antenna Inc. (TPEX:6818)
Taiwan
· Delayed Price · Currency is TWD 69.50
-2.80 (-3.87%)
Apr 29, 2026, 1:59 PM CST
TPEX:6818 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 71.50 | 73.00 | 66.50 | 67.20 | 67.20 | -7.05% | 326,320 |
| Apr 28, 2026 | 70.00 | 73.20 | 70.00 | 72.30 | 72.30 | 5.24% | 125,375 |
| Apr 27, 2026 | 73.00 | 73.20 | 65.50 | 68.70 | 68.70 | -4.58% | 343,859 |
| Apr 24, 2026 | 77.80 | 77.80 | 69.50 | 72.00 | 72.00 | -7.57% | 528,546 |
| Apr 23, 2026 | 87.90 | 88.00 | 71.20 | 77.90 | 77.90 | -11.38% | 954,488 |
| Apr 22, 2026 | 92.70 | 93.60 | 80.00 | 87.90 | 87.90 | -6.09% | 1,077,767 |
| Apr 21, 2026 | 101.00 | 103.00 | 92.70 | 93.60 | 93.60 | -6.87% | 1,114,490 |
| Apr 20, 2026 | 94.90 | 110.00 | 92.00 | 100.50 | 100.50 | 8.88% | 1,898,246 |
| Apr 17, 2026 | 80.40 | 95.70 | 78.80 | 92.30 | 92.30 | 16.69% | 1,504,420 |
| Apr 16, 2026 | 80.50 | 80.50 | 77.50 | 79.10 | 79.10 | -1.62% | 234,087 |
| Apr 15, 2026 | 82.00 | 82.00 | 75.90 | 80.40 | 80.40 | 1.13% | 284,448 |
| Apr 14, 2026 | 78.50 | 83.40 | 77.10 | 79.50 | 79.50 | 2.85% | 431,505 |
| Apr 13, 2026 | 80.00 | 81.00 | 72.30 | 77.30 | 77.30 | -3.86% | 710,819 |
| Apr 10, 2026 | 78.00 | 83.10 | 78.00 | 80.40 | 80.40 | 4.69% | 419,058 |
| Apr 9, 2026 | 81.00 | 81.10 | 75.00 | 76.80 | 76.80 | -6.46% | 467,572 |
| Apr 8, 2026 | 78.90 | 87.60 | 76.10 | 82.10 | 82.10 | 6.62% | 593,647 |
| Apr 7, 2026 | 82.30 | 88.80 | 76.00 | 77.00 | 77.00 | -5.29% | 443,968 |
| Apr 2, 2026 | 76.70 | 89.00 | 74.10 | 81.30 | 81.30 | 5.86% | 663,382 |
| Apr 1, 2026 | 73.60 | 79.90 | 70.00 | 76.80 | 76.80 | 4.49% | 525,841 |
| Mar 31, 2026 | 87.10 | 90.50 | 70.50 | 73.50 | 73.50 | -18.42% | 1,135,600 |
| Mar 30, 2026 | 84.00 | 93.10 | 78.50 | 90.10 | 90.10 | 7.26% | 1,680,779 |
| Mar 27, 2026 | 69.00 | 84.20 | 66.60 | 84.00 | 84.00 | 18.14% | 922,288 |
| Mar 26, 2026 | 74.70 | 78.30 | 68.20 | 71.10 | 71.10 | -4.69% | 697,152 |
| Mar 25, 2026 | 68.40 | 75.00 | 68.20 | 74.60 | 74.60 | 11.34% | 503,444 |
| Mar 24, 2026 | 73.50 | 74.60 | 61.90 | 67.00 | 67.00 | -6.94% | 703,654 |
| Mar 23, 2026 | 71.80 | 79.00 | 69.00 | 72.00 | 72.00 | -1.10% | 1,022,293 |
| Mar 20, 2026 | 62.00 | 74.90 | 60.20 | 72.80 | 72.80 | 18.95% | 1,316,669 |
| Mar 19, 2026 | 60.00 | 62.70 | 57.00 | 61.20 | 61.20 | -1.29% | 555,450 |
| Mar 18, 2026 | 55.10 | 62.10 | 54.90 | 62.00 | 62.00 | 14.18% | 991,464 |
| Mar 17, 2026 | 52.50 | 54.70 | 51.30 | 54.30 | 54.30 | 3.63% | 140,311 |
| Mar 16, 2026 | 55.00 | 56.50 | 50.10 | 52.40 | 52.40 | -6.93% | 348,427 |
| Mar 13, 2026 | 51.00 | 59.10 | 51.00 | 56.30 | 56.30 | 7.03% | 494,847 |
| Mar 12, 2026 | 50.50 | 53.60 | 49.80 | 52.60 | 52.60 | 4.16% | 236,374 |
| Mar 11, 2026 | 48.90 | 50.50 | 48.90 | 50.50 | 50.50 | 4.34% | 137,853 |
| Mar 10, 2026 | 46.50 | 49.40 | 46.50 | 48.40 | 48.40 | 2.54% | 61,859 |
| Mar 9, 2026 | 47.50 | 48.80 | 44.65 | 47.20 | 47.20 | -4.93% | 50,471 |
| Mar 6, 2026 | 51.00 | 52.00 | 47.75 | 49.65 | 49.65 | -4.34% | 147,730 |
| Mar 5, 2026 | 44.00 | 55.00 | 43.95 | 51.90 | 51.90 | 17.69% | 443,153 |
| Mar 4, 2026 | 43.40 | 44.30 | 41.70 | 44.10 | 44.10 | -2.86% | 47,368 |
| Mar 3, 2026 | 43.45 | 45.40 | 42.00 | 45.40 | 45.40 | 0.67% | 65,054 |
| Mar 2, 2026 | 45.00 | 46.45 | 43.30 | 45.10 | 45.10 | -4.55% | 64,493 |
| Feb 26, 2026 | 47.80 | 47.80 | 45.65 | 47.25 | 47.25 | -1.05% | 44,563 |
| Feb 25, 2026 | 48.00 | 48.00 | 45.70 | 47.75 | 47.75 | 1.27% | 6,590 |
| Feb 24, 2026 | 47.00 | 48.00 | 45.80 | 47.15 | 47.15 | 0.11% | 43,208 |
| Feb 23, 2026 | 48.80 | 49.00 | 46.00 | 47.10 | 47.10 | -1.67% | 46,781 |
| Feb 11, 2026 | 48.45 | 48.50 | 46.45 | 47.90 | 47.90 | -0.10% | 29,626 |
| Feb 10, 2026 | 48.40 | 48.40 | 47.25 | 47.95 | 47.95 | -0.21% | 885 |
| Feb 9, 2026 | 47.55 | 48.85 | 46.85 | 48.05 | 48.05 | 1.26% | 55,304 |
| Feb 6, 2026 | 47.00 | 49.00 | 46.65 | 47.45 | 47.45 | -3.16% | 16,387 |
| Feb 5, 2026 | 49.50 | 49.50 | 47.45 | 49.00 | 49.00 | -1.31% | 22,505 |
| Feb 4, 2026 | 49.25 | 50.10 | 47.60 | 49.65 | 49.65 | 0.81% | 26,318 |
| Feb 3, 2026 | 49.30 | 49.55 | 48.35 | 49.25 | 49.25 | -0.10% | 43,937 |
| Feb 2, 2026 | 48.50 | 49.30 | 47.55 | 49.30 | 49.30 | 2.71% | 4,117 |
| Jan 30, 2026 | 48.95 | 48.95 | 46.55 | 48.00 | 48.00 | -1.03% | 17,127 |
| Jan 29, 2026 | 50.90 | 50.90 | 45.65 | 48.50 | 48.50 | -3.96% | 50,336 |
| Jan 28, 2026 | 51.80 | 52.30 | 49.65 | 50.50 | 50.50 | -1.37% | 76,316 |
| Jan 27, 2026 | 52.50 | 52.50 | 49.50 | 51.20 | 51.20 | -3.76% | 131,754 |
| Jan 26, 2026 | 61.80 | 61.80 | 47.80 | 53.20 | 53.20 | -17.39% | 540,944 |
| Jan 23, 2026 | 42.35 | 64.70 | 42.00 | 64.40 | 64.40 | 52.97% | 305,613 |
| Jan 22, 2026 | 42.10 | 42.10 | 40.00 | 42.10 | 42.10 | -0.12% | 20,161 |
| Jan 21, 2026 | 42.00 | 42.45 | 41.50 | 42.15 | 42.15 | 0.36% | 8,046 |
| Jan 20, 2026 | 42.60 | 42.60 | 41.00 | 42.00 | 42.00 | - | 16,346 |
| Jan 19, 2026 | 42.90 | 44.60 | 41.35 | 42.00 | 42.00 | -4.55% | 26,218 |
| Jan 16, 2026 | 45.90 | 45.90 | 42.70 | 44.00 | 44.00 | -2.87% | 40,659 |
| Jan 15, 2026 | 46.50 | 46.50 | 44.05 | 45.30 | 45.30 | -1.74% | 98,224 |
| Jan 14, 2026 | 43.55 | 46.10 | 43.50 | 46.10 | 46.10 | 2.22% | 81,558 |
| Jan 13, 2026 | 45.00 | 45.15 | 43.85 | 45.10 | 45.10 | 0.22% | 26,381 |
| Jan 12, 2026 | 46.30 | 46.30 | 43.15 | 45.00 | 45.00 | -2.28% | 29,644 |
| Jan 9, 2026 | 45.25 | 46.95 | 44.55 | 46.05 | 46.05 | -1.71% | 26,471 |
| Jan 8, 2026 | 45.25 | 47.40 | 45.00 | 46.85 | 46.85 | 4.34% | 80,882 |
| Jan 7, 2026 | 46.30 | 46.30 | 43.85 | 44.90 | 44.90 | -1.21% | 8,330 |
| Jan 6, 2026 | 43.70 | 48.20 | 43.70 | 45.45 | 45.45 | 1.00% | 211,540 |
| Jan 5, 2026 | 43.45 | 45.55 | 42.90 | 45.00 | 45.00 | 4.41% | 144,509 |
| Jan 2, 2026 | 39.05 | 43.65 | 39.05 | 43.10 | 43.10 | 12.83% | 84,502 |
| Dec 31, 2025 | 39.00 | 39.25 | 37.85 | 38.20 | 38.20 | -2.05% | 98,321 |
| Dec 30, 2025 | 35.25 | 39.05 | 35.20 | 39.00 | 39.00 | 6.41% | 39,581 |
| Dec 29, 2025 | 36.70 | 36.70 | 36.00 | 36.65 | 36.65 | 0.41% | 3,302 |
| Dec 26, 2025 | 35.75 | 36.50 | 35.30 | 36.50 | 36.50 | 2.38% | 25,664 |
| Dec 24, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -0.28% | 61 |
| Dec 23, 2025 | 35.05 | 35.75 | 34.95 | 35.75 | 35.75 | 0.14% | 7,247 |
| Dec 22, 2025 | 38.40 | 38.40 | 35.00 | 35.70 | 35.70 | -6.05% | 42,683 |
| Dec 19, 2025 | 37.50 | 38.20 | 37.45 | 38.00 | 38.00 | -0.52% | 16,650 |
| Dec 18, 2025 | 38.10 | 38.40 | 36.65 | 38.20 | 38.20 | 0.26% | 11,102 |
| Dec 17, 2025 | 36.95 | 38.10 | 36.00 | 38.10 | 38.10 | 3.11% | 21,368 |
| Dec 16, 2025 | 36.80 | 36.95 | 36.80 | 36.95 | 36.95 | -0.40% | 594 |
| Dec 15, 2025 | 36.45 | 37.10 | 36.45 | 37.10 | 37.10 | 2.63% | 7,236 |
| Dec 12, 2025 | 36.00 | 36.15 | 35.80 | 36.15 | 36.15 | 0.84% | 3,124 |
| Dec 11, 2025 | 35.50 | 36.00 | 35.10 | 35.85 | 35.85 | 1.56% | 14,102 |
| Dec 10, 2025 | 35.35 | 35.35 | 34.20 | 35.30 | 35.30 | 0.43% | 8,323 |
| Dec 9, 2025 | 35.90 | 35.90 | 34.50 | 35.15 | 35.15 | -2.09% | 7,201 |
| Dec 8, 2025 | 35.95 | 35.95 | 35.80 | 35.90 | 35.90 | 2.57% | 203 |
| Dec 5, 2025 | 35.80 | 36.00 | 35.00 | 35.00 | 35.00 | -2.64% | 2,273 |
| Dec 4, 2025 | 36.15 | 36.15 | 35.60 | 35.95 | 35.95 | -0.55% | 302 |
| Dec 3, 2025 | 35.30 | 36.25 | 35.30 | 36.15 | 36.15 | 2.84% | 6,123 |
| Dec 2, 2025 | 35.00 | 35.20 | 35.00 | 35.15 | 35.15 | 0.72% | 171 |
| Dec 1, 2025 | 35.45 | 35.80 | 34.35 | 34.90 | 34.90 | -3.06% | 32,286 |
| Nov 28, 2025 | 34.65 | 37.20 | 34.65 | 36.00 | 36.00 | 2.86% | 13,225 |
| Nov 27, 2025 | 35.20 | 35.45 | 35.00 | 35.00 | 35.00 | - | 5,704 |
| Nov 26, 2025 | 34.45 | 35.40 | 33.90 | 35.00 | 35.00 | 4.17% | 9,162 |
| Nov 25, 2025 | 33.00 | 33.60 | 32.80 | 33.60 | 33.60 | 2.60% | 7,646 |