Advanced Wireless Semiconductor Company (TPEX:8086)
Taiwan
· Delayed Price · Currency is TWD 126.00
0.00 (0.00%)
At close: Mar 9, 2026
TPEX:8086 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 115.00 | 126.00 | 114.00 | 126.00 | 126.00 | - | 7,364,642 |
| Mar 6, 2026 | 123.50 | 130.50 | 123.00 | 126.00 | 126.00 | 0.80% | 6,987,601 |
| Mar 5, 2026 | 132.50 | 138.00 | 123.50 | 125.00 | 125.00 | -1.19% | 14,263,376 |
| Mar 4, 2026 | 130.00 | 132.50 | 123.50 | 126.50 | 126.50 | -7.66% | 11,014,306 |
| Mar 3, 2026 | 132.00 | 138.50 | 129.00 | 137.00 | 137.00 | 8.73% | 30,617,049 |
| Mar 2, 2026 | 117.50 | 128.50 | 117.50 | 126.00 | 126.00 | 2.44% | 5,900,109 |
| Feb 26, 2026 | 120.50 | 127.50 | 120.50 | 123.00 | 123.00 | 2.07% | 8,279,507 |
| Feb 25, 2026 | 124.50 | 125.00 | 118.50 | 120.50 | 120.50 | -2.43% | 3,919,675 |
| Feb 24, 2026 | 114.50 | 124.00 | 114.00 | 123.50 | 123.50 | 7.86% | 6,600,134 |
| Feb 23, 2026 | 113.50 | 116.00 | 113.00 | 114.50 | 114.50 | 3.15% | 2,150,507 |
| Feb 11, 2026 | 116.00 | 116.50 | 110.50 | 111.00 | 111.00 | -4.31% | 3,282,701 |
| Feb 10, 2026 | 117.00 | 120.00 | 115.50 | 116.00 | 116.00 | 0.43% | 5,326,708 |
| Feb 9, 2026 | 116.00 | 116.50 | 112.50 | 115.50 | 115.50 | 3.59% | 2,690,999 |
| Feb 6, 2026 | 115.50 | 115.50 | 107.50 | 111.50 | 111.50 | -4.29% | 2,983,565 |
| Feb 5, 2026 | 114.00 | 119.50 | 112.50 | 116.50 | 116.50 | 0.87% | 3,415,786 |
| Feb 4, 2026 | 111.00 | 116.00 | 110.00 | 115.50 | 115.50 | 6.94% | 4,963,827 |
| Feb 3, 2026 | 107.50 | 109.00 | 105.00 | 108.00 | 108.00 | 4.35% | 2,397,413 |
| Feb 2, 2026 | 110.50 | 110.50 | 103.50 | 103.50 | 103.50 | -7.59% | 3,073,602 |
| Jan 30, 2026 | 116.50 | 117.00 | 111.00 | 112.00 | 112.00 | -4.27% | 2,331,299 |
| Jan 29, 2026 | 123.50 | 124.00 | 117.00 | 117.00 | 117.00 | -5.26% | 4,113,139 |
| Jan 28, 2026 | 126.00 | 132.00 | 122.50 | 123.50 | 123.50 | -0.80% | 6,292,718 |
| Jan 27, 2026 | 123.50 | 126.50 | 121.50 | 124.50 | 124.50 | 1.22% | 4,358,389 |
| Jan 26, 2026 | 125.50 | 128.00 | 122.50 | 123.00 | 123.00 | -1.99% | 2,933,187 |
| Jan 23, 2026 | 126.50 | 127.50 | 121.50 | 125.50 | 125.50 | - | 5,160,676 |
| Jan 22, 2026 | 128.00 | 132.00 | 125.00 | 125.50 | 125.50 | 1.21% | 10,025,482 |
| Jan 21, 2026 | 122.00 | 129.50 | 121.00 | 124.00 | 124.00 | 2.06% | 16,042,009 |
| Jan 20, 2026 | 110.50 | 121.50 | 110.00 | 121.50 | 121.50 | 9.95% | 11,905,059 |
| Jan 19, 2026 | 113.50 | 113.50 | 110.50 | 110.50 | 110.50 | -1.34% | 1,245,602 |
| Jan 16, 2026 | 115.00 | 115.00 | 111.50 | 112.00 | 112.00 | -1.32% | 1,224,579 |
| Jan 15, 2026 | 113.00 | 113.50 | 111.00 | 113.50 | 113.50 | 0.44% | 1,556,030 |
| Jan 14, 2026 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | -0.44% | 1,915,307 |
| Jan 13, 2026 | 116.50 | 117.50 | 112.00 | 113.50 | 113.50 | -1.30% | 4,316,770 |
| Jan 12, 2026 | 112.00 | 117.00 | 111.00 | 115.00 | 115.00 | 3.60% | 5,153,928 |
| Jan 9, 2026 | 110.00 | 111.50 | 107.50 | 111.00 | 111.00 | 0.91% | 2,798,589 |
| Jan 8, 2026 | 110.00 | 113.50 | 107.00 | 110.00 | 110.00 | 0.92% | 4,496,127 |
| Jan 7, 2026 | 106.50 | 111.00 | 106.00 | 109.00 | 109.00 | 2.83% | 3,674,776 |
| Jan 6, 2026 | 107.50 | 109.00 | 105.50 | 106.00 | 106.00 | 1.92% | 2,655,446 |
| Jan 5, 2026 | 107.00 | 107.50 | 103.00 | 104.00 | 104.00 | -1.42% | 1,684,680 |
| Jan 2, 2026 | 107.50 | 107.50 | 105.00 | 105.50 | 105.50 | -0.94% | 1,450,044 |
| Dec 31, 2025 | 107.50 | 107.50 | 104.50 | 106.50 | 106.50 | -0.93% | 1,309,173 |
| Dec 30, 2025 | 108.00 | 109.00 | 106.00 | 107.50 | 107.50 | -0.46% | 1,048,710 |
| Dec 29, 2025 | 114.50 | 115.00 | 108.00 | 108.00 | 108.00 | -4.85% | 2,462,588 |
| Dec 26, 2025 | 115.50 | 116.00 | 112.50 | 113.50 | 113.50 | -1.30% | 1,745,822 |
| Dec 24, 2025 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | - | 1,401,298 |
| Dec 23, 2025 | 115.00 | 116.50 | 112.50 | 115.00 | 115.00 | 1.32% | 6,511,240 |
| Dec 22, 2025 | 105.50 | 113.50 | 105.00 | 113.50 | 113.50 | 9.66% | 7,745,934 |
| Dec 19, 2025 | 102.50 | 104.00 | 102.00 | 103.50 | 103.50 | 2.48% | 993,577 |
| Dec 18, 2025 | 103.00 | 104.00 | 100.00 | 101.00 | 101.00 | -2.42% | 1,019,113 |
| Dec 17, 2025 | 103.50 | 105.50 | 103.00 | 103.50 | 103.50 | - | 1,002,674 |
| Dec 16, 2025 | 105.00 | 105.00 | 100.50 | 103.50 | 103.50 | -1.43% | 2,744,608 |
| Dec 15, 2025 | 99.60 | 107.00 | 99.40 | 105.00 | 105.00 | 2.44% | 2,117,696 |
| Dec 12, 2025 | 104.50 | 106.50 | 101.50 | 102.50 | 102.50 | -1.44% | 2,678,596 |
| Dec 11, 2025 | 106.00 | 108.00 | 103.50 | 104.00 | 104.00 | -0.95% | 2,005,227 |
| Dec 10, 2025 | 110.00 | 110.50 | 105.00 | 105.00 | 105.00 | -4.11% | 3,590,334 |
| Dec 9, 2025 | 117.00 | 117.00 | 109.00 | 109.50 | 109.50 | 2.82% | 10,283,290 |
| Dec 8, 2025 | 106.00 | 107.00 | 104.50 | 106.50 | 106.50 | 0.47% | 1,107,823 |
| 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 |