Advanced Wireless Semiconductor Co (8086)

8086
🏛️ Taïwan →
113.00
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 70.00 70.10 68.00 68.10 0.0M
2022-12-29 66.10 69.30 65.90 69.10 0.0M
2022-12-28 67.70 68.40 66.70 66.90 0.0M
2022-12-27 67.50 69.50 67.50 68.20 0.0M
2022-12-26 67.70 68.10 67.00 67.00 0.0M
2022-12-23 66.30 68.20 65.60 67.70 0.0M
2022-12-22 67.60 68.30 66.70 67.00 0.0M
2022-12-21 67.30 68.20 66.50 66.60 0.0M
2022-12-20 71.10 72.00 67.10 67.10 0.0M
2022-12-19 70.90 72.30 70.20 71.20 0.0M
2022-12-16 70.30 71.60 70.00 71.40 0.0M
2022-12-15 73.30 73.30 71.50 71.90 0.0M
2022-12-14 71.70 73.70 71.30 73.50 0.0M
2022-12-13 71.30 72.00 71.00 71.10 0.0M
2022-12-12 69.50 71.40 69.00 70.90 0.0M
2022-12-09 71.70 71.80 69.80 69.80 0.0M
2022-12-08 70.60 71.40 70.40 70.60 0.0M
2022-12-07 73.00 74.10 71.10 71.50 0.0M
2022-12-06 74.50 75.20 73.00 73.20 0.0M
2022-12-05 76.60 77.40 74.10 74.50 0.0M
2022-12-02 75.70 76.60 75.40 76.10 0.0M
2022-12-01 76.90 77.60 75.40 75.40 0.0M
2022-11-30 76.20 77.50 75.40 75.40 0.0M
2022-11-29 78.60 78.70 75.20 76.40 0.0M
2022-11-28 79.30 80.30 77.80 78.80 0.0M
2022-11-25 80.70 81.40 78.50 79.30 0.0M
2022-11-24 76.70 82.50 76.10 81.50 0.0M
2022-11-23 71.20 75.50 70.20 75.50 0.0M
2022-11-22 68.20 69.30 67.50 68.70 0.0M
2022-11-21 68.80 70.10 67.60 67.60 0.0M
2022-11-18 70.50 71.40 68.60 68.80 0.0M
2022-11-17 68.60 70.80 68.20 70.50 0.0M
2022-11-16 68.40 68.60 67.00 68.60 0.0M
2022-11-15 67.60 68.90 66.70 68.50 0.0M
2022-11-14 65.90 67.40 65.60 67.20 0.0M
2022-11-11 70.00 70.80 65.20 65.80 0.0M
2022-11-10 64.20 67.30 63.90 66.90 0.0M
2022-11-09 63.50 65.00 63.50 64.50 0.0M
2022-11-08 63.80 65.40 62.20 62.70 0.0M
2022-11-07 64.70 64.70 63.10 63.60 0.0M
2022-11-04 63.00 64.00 62.20 63.50 0.0M
2022-11-03 61.50 63.90 61.00 63.40 0.0M
2022-11-02 62.50 64.00 62.30 63.30 0.0M
2022-11-01 61.80 63.20 61.00 63.10 0.0M
2022-10-31 57.20 61.80 56.60 61.80 0.0M
2022-10-28 58.80 58.90 55.20 56.20 0.0M
2022-10-27 58.50 60.50 58.50 60.30 0.0M
2022-10-26 58.50 58.90 57.10 58.20 0.0M
2022-10-25 60.50 61.50 57.90 58.00 0.0M
2022-10-24 59.90 61.50 59.90 60.00 0.0M
2022-10-21 61.00 61.70 58.70 58.70 0.0M
2022-10-20 60.00 61.70 59.10 61.00 0.0M
2022-10-19 60.60 62.20 60.30 60.60 0.0M
2022-10-18 61.70 61.70 59.90 60.60 0.0M
2022-10-17 56.50 60.90 56.30 60.50 0.0M
2022-10-14 57.00 59.30 56.20 58.70 0.0M
2022-10-13 58.70 59.30 55.20 55.20 0.0M
2022-10-12 59.60 60.80 58.70 58.80 0.0M
2022-10-11 60.50 60.50 58.60 59.60 0.0M
2022-10-07 63.00 63.50 62.40 62.50 0.0M
2022-10-06 64.90 64.90 62.30 63.70 0.0M
2022-10-05 62.10 66.80 61.80 65.00 0.0M
2022-10-04 61.70 62.00 60.60 61.40 0.0M
2022-10-03 59.70 61.90 59.60 59.90 0.0M
2022-09-30 58.30 61.40 57.30 60.90 0.0M
2022-09-29 60.20 61.00 58.70 60.20 0.0M
2022-09-28 63.50 64.00 59.50 59.70 0.0M
2022-09-27 66.20 66.30 62.80 63.50 0.0M
2022-09-26 68.80 69.30 65.50 66.10 0.0M
2022-09-23 71.30 71.90 70.20 70.20 0.0M
2022-09-22 70.50 71.50 68.20 71.50 0.0M
2022-09-21 72.80 73.00 71.30 71.40 0.0M
2022-09-20 73.10 73.60 72.20 72.80 0.0M
2022-09-19 74.50 74.50 72.50 72.60 0.0M
2022-09-16 76.00 76.60 74.50 74.50 0.0M
2022-09-15 75.80 77.50 75.50 76.50 0.0M
2022-09-14 74.70 75.70 74.20 75.60 0.0M
2022-09-13 77.80 79.70 76.20 76.20 0.0M
2022-09-12 76.40 77.90 76.00 77.10 0.0M
2022-09-08 75.60 75.60 74.60 75.00 0.0M
2022-09-07 75.00 75.30 73.40 74.10 0.0M
2022-09-06 78.10 78.70 75.10 75.50 0.0M
2022-09-05 79.00 79.70 77.00 78.00 0.0M
2022-09-02 80.30 80.80 78.60 80.50 0.0M
2022-09-01 81.90 83.50 79.70 80.80 0.0M
2022-08-31 76.00 83.60 75.70 82.00 0.0M
2022-08-30 75.50 76.30 74.90 76.20 0.0M
2022-08-29 74.50 75.40 74.20 74.90 0.0M
2022-08-26 77.30 78.80 77.20 77.60 0.0M
2022-08-25 76.70 78.20 76.00 77.00 0.0M
2022-08-24 80.00 81.40 77.10 77.20 0.0M
2022-08-23 75.60 82.70 75.60 82.00 0.0M
2022-08-22 75.80 76.30 75.40 75.60 0.0M
2022-08-19 77.40 77.60 76.70 76.70 0.0M
2022-08-18 76.70 76.90 75.30 76.60 0.0M
2022-08-17 76.10 77.40 76.10 76.80 0.0M
2022-08-16 76.50 77.50 76.00 76.10 0.0M
2022-08-15 76.00 77.00 75.60 76.50 0.0M
2022-08-12 72.90 75.90 72.90 75.80 0.0M
2022-08-11 71.80 74.70 71.80 73.50 0.0M
2022-08-10 71.00 71.50 70.50 70.80 0.0M
2022-08-09 72.50 72.70 71.00 71.60 0.0M
2022-08-08 70.20 72.50 70.10 72.30 0.0M
2022-08-05 69.80 71.80 69.70 70.80 0.0M
2022-08-04 70.50 70.50 67.50 69.20 0.0M
2022-08-03 72.10 73.20 71.00 71.30 0.0M
2022-08-02 71.60 72.20 71.00 71.60 0.0M
2022-08-01 71.10 73.10 71.10 72.40 0.0M
2022-07-29 71.10 72.70 71.00 72.10 0.0M
2022-07-28 71.30 71.80 69.70 70.50 0.0M
2022-07-27 68.20 70.90 67.40 70.90 0.0M
2022-07-26 77.70 77.70 73.40 73.70 0.0M
2022-07-25 77.80 78.00 76.30 77.50 0.0M
2022-07-22 78.70 79.50 77.40 77.60 0.0M
2022-07-21 77.00 79.10 76.80 78.70 0.0M
2022-07-20 75.50 76.90 75.10 76.40 0.0M
2022-07-19 74.00 74.70 73.50 74.40 0.0M
2022-07-18 74.40 75.20 73.70 74.30 0.0M
2022-07-15 72.20 74.80 71.80 73.50 0.0M
2022-07-14 69.10 72.80 68.40 72.80 0.0M
2022-07-13 70.80 71.50 69.30 69.30 0.0M
2022-07-12 70.20 70.60 67.80 68.60 0.0M
2022-07-11 71.80 72.40 70.60 71.40 0.0M
2022-07-08 69.90 73.40 69.60 72.30 0.0M
2022-07-07 68.00 69.80 65.40 69.10 0.0M
2022-07-06 68.50 69.30 66.10 66.10 0.0M
2022-07-05 74.00 74.30 69.70 70.70 0.0M
2022-07-04 77.20 77.90 71.40 72.00 0.0M
2022-07-01 83.00 83.30 77.10 77.10 0.0M
2022-06-30 85.00 85.00 80.20 85.00 0.0M
2022-06-29 83.80 85.10 82.60 84.60 0.0M
2022-06-28 85.40 85.60 83.60 84.30 0.0M
2022-06-27 83.60 85.90 83.20 84.90 0.0M
2022-06-24 81.60 83.00 81.10 82.20 0.0M
2022-06-23 80.70 82.00 79.00 80.70 0.0M
2022-06-22 83.50 83.50 79.80 80.20 0.0M
2022-06-21 80.50 83.80 80.50 83.20 0.0M
2022-06-20 82.80 83.30 79.50 79.50 0.0M
2022-06-17 84.30 85.50 82.30 82.60 0.0M
2022-06-16 91.50 91.80 86.20 86.20 0.0M
2022-06-15 88.50 91.50 86.80 91.00 0.0M
2022-06-14 86.50 88.80 85.80 88.50 0.0M
2022-06-13 91.40 91.60 87.80 88.10 0.0M
2022-06-10 92.30 93.60 92.20 93.40 0.0M
2022-06-09 92.30 94.90 92.20 93.70 0.0M
2022-06-08 94.80 95.20 92.80 92.90 0.0M
2022-06-07 95.40 95.40 94.50 94.60 0.0M
2022-06-06 94.80 98.70 93.70 96.70 0.0M
2022-06-02 94.80 95.40 93.70 94.10 0.0M
2022-06-01 94.40 96.90 93.20 95.40 0.0M
2022-05-31 90.10 94.80 89.60 94.40 0.0M
2022-05-30 89.30 90.70 88.70 90.10 0.0M
2022-05-27 85.10 89.40 85.10 88.20 0.0M
2022-05-26 84.90 85.90 84.10 84.10 0.0M
2022-05-25 84.00 85.40 83.30 84.90 0.0M
2022-05-24 86.20 86.90 83.50 83.60 0.0M
2022-05-23 88.80 88.90 85.50 85.70 0.0M
2022-05-20 88.20 89.60 86.70 87.80 0.0M
2022-05-19 84.10 88.00 84.10 88.00 0.0M
2022-05-18 89.60 90.50 87.20 88.00 0.0M
2022-05-17 82.10 89.90 82.10 88.80 0.0M
2022-05-16 84.80 85.10 82.00 82.00 0.0M
2022-05-13 81.50 83.90 81.50 83.60 0.0M
2022-05-12 82.50 84.70 81.30 81.30 0.0M
2022-05-11 81.80 83.90 81.50 83.40 0.0M
2022-05-10 78.30 82.70 78.10 82.30 0.0M
2022-05-09 81.50 81.60 80.00 80.00 0.0M
2022-05-06 80.80 82.40 80.80 82.10 0.0M
2022-05-05 84.00 85.50 82.50 85.30 0.0M
2022-05-04 85.60 86.60 83.70 84.30 0.0M
2022-05-03 83.90 86.20 83.40 85.60 0.0M
2022-04-29 84.40 86.40 83.60 84.00 0.0M
2022-04-28 84.00 85.70 83.40 83.90 0.0M
2022-04-27 86.40 86.60 82.30 83.10 0.0M
2022-04-26 94.00 94.00 89.40 89.80 0.0M
2022-04-25 91.90 93.50 91.30 92.10 0.0M
2022-04-22 92.10 94.70 92.10 94.00 0.0M
2022-04-21 91.00 93.30 90.80 92.90 0.0M
2022-04-20 92.00 92.20 90.10 90.60 0.0M
2022-04-19 92.30 93.00 91.40 91.40 0.0M
2022-04-18 93.30 93.30 90.80 91.50 0.0M
2022-04-15 97.80 97.80 94.40 94.40 0.0M
2022-04-14 98.60 98.70 97.20 97.80 0.0M
2022-04-13 98.00 98.50 97.00 98.00 0.0M
2022-04-12 95.00 98.20 93.60 97.60 0.0M
2022-04-11 97.80 98.00 95.00 95.00 0.0M
2022-04-08 95.90 98.40 95.20 97.60 0.0M
2022-04-07 97.10 97.50 94.20 95.70 0.0M
2022-04-06 98.00 99.70 97.80 98.40 0.0M
2022-04-01 100.00 100.00 97.60 98.80 0.0M
2022-03-31 101.00 102.00 100.00 100.50 0.0M
2022-03-30 103.00 103.00 100.50 101.50 0.0M
2022-03-29 101.50 103.50 101.50 103.00 0.0M
2022-03-28 101.00 102.00 100.00 101.50 0.0M
2022-03-25 102.50 103.00 101.00 103.00 0.0M
2022-03-24 101.00 102.00 99.80 102.00 0.0M
2022-03-23 102.50 104.00 101.50 101.50 0.0M
2022-03-22 101.00 102.00 100.50 101.50 0.0M
2022-03-21 104.50 105.50 100.50 101.50 0.0M
2022-03-18 100.50 102.50 100.00 102.50 0.0M
2022-03-17 100.50 102.50 98.60 101.50 0.0M
2022-03-16 95.50 98.50 94.50 98.00 0.0M
2022-03-15 97.70 97.70 93.50 93.50 0.0M
2022-03-14 98.50 99.00 95.30 97.70 0.0M
2022-03-11 101.50 101.50 97.00 98.20 0.0M
2022-03-10 102.50 104.50 102.00 103.00 0.0M
2022-03-09 101.50 102.00 100.00 100.50 0.0M
2022-03-08 99.70 103.50 99.30 99.60 0.0M
2022-03-07 106.00 106.00 100.00 101.50 0.0M
2022-03-04 108.50 108.50 105.00 106.00 0.0M
2022-03-03 109.50 112.00 108.50 110.00 0.0M
2022-03-02 105.50 107.00 104.00 107.00 0.0M
2022-03-01 103.00 107.00 102.50 106.50 0.0M
2022-02-25 102.50 104.00 101.00 101.50 0.0M
2022-02-24 105.50 106.00 100.00 101.00 0.0M
2022-02-23 104.00 108.50 104.00 108.00 0.0M
2022-02-22 108.50 109.00 103.00 104.50 0.0M
2022-02-21 109.50 110.00 108.50 109.50 0.0M
2022-02-18 108.50 110.50 108.00 110.00 0.0M
2022-02-17 108.50 112.50 108.50 111.50 0.0M
2022-02-16 109.50 111.00 108.00 109.00 0.0M
2022-02-15 109.00 111.00 107.00 107.50 0.0M
2022-02-14 110.50 111.00 108.00 108.50 0.0M
2022-02-11 115.00 117.00 113.00 113.50 0.0M
2022-02-10 114.00 118.00 113.50 118.00 0.0M
2022-02-09 114.00 115.00 110.50 114.50 0.0M
2022-02-08 114.50 118.50 114.00 116.00 0.0M
2022-02-07 118.50 119.00 112.00 115.00 0.0M
2022-01-26 116.50 118.00 114.50 116.50 0.0M
2022-01-25 118.00 119.00 115.50 116.50 0.0M
2022-01-24 117.00 120.00 113.00 118.50 0.0M
2022-01-21 119.00 120.50 116.50 117.00 0.0M
2022-01-20 119.50 122.00 119.00 121.50 0.0M
2022-01-19 119.00 122.50 118.00 119.50 0.0M
2022-01-18 124.50 126.00 121.00 122.00 0.0M
2022-01-17 122.00 124.50 121.00 124.50 0.0M
2022-01-14 117.00 124.00 117.00 123.00 0.0M
2022-01-13 116.50 121.50 115.00 119.50 0.0M
2022-01-12 126.00 128.00 118.50 119.00 0.0M
2022-01-11 129.00 130.00 125.50 125.50 0.0M
2022-01-10 129.00 131.00 127.00 130.50 0.0M
2022-01-07 129.50 132.50 129.00 130.50 0.0M
2022-01-06 136.50 137.50 135.00 136.00 0.0M
2022-01-05 141.00 142.50 138.00 138.50 0.0M
2022-01-04 145.00 145.00 143.50 144.50 0.0M
2022-01-03 142.50 145.00 142.50 143.50 0.0M