Advanced Wireless Semiconductor Co (8086)

8086
🏛️ 대만 →
113.50
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 129.00 132.50 129.00 131.00 0.0M
2023-12-28 132.50 132.50 128.00 128.00 0.0M
2023-12-27 130.00 133.00 129.00 132.00 0.0M
2023-12-26 131.50 132.00 128.50 130.00 0.0M
2023-12-25 125.50 132.50 124.50 129.50 0.0M
2023-12-22 119.50 125.50 119.00 123.50 0.0M
2023-12-21 120.00 121.00 119.00 119.00 0.0M
2023-12-20 120.00 123.50 119.50 122.00 0.0M
2023-12-19 129.50 129.50 122.00 122.50 0.0M
2023-12-18 134.50 134.50 127.50 129.50 0.0M
2023-12-15 135.00 137.00 134.00 134.50 0.0M
2023-12-14 138.00 138.50 134.00 134.00 0.0M
2023-12-13 138.00 140.00 135.50 136.00 0.0M
2023-12-12 142.50 143.50 137.00 138.00 0.0M
2023-12-11 141.50 142.00 138.50 140.50 0.0M
2023-12-08 140.00 143.00 139.00 139.00 0.0M
2023-12-07 142.50 144.00 137.50 137.50 0.0M
2023-12-06 139.00 143.00 136.50 142.00 0.0M
2023-12-05 140.00 143.00 133.00 139.00 0.0M
2023-12-04 141.00 142.50 136.00 139.50 0.0M
2023-12-01 139.00 140.50 135.00 137.50 0.0M
2023-11-30 131.50 143.00 131.50 139.00 0.0M
2023-11-29 127.50 132.00 127.00 130.50 0.0M
2023-11-28 125.50 128.50 123.00 127.50 0.0M
2023-11-27 148.00 148.00 125.50 125.50 0.0M
2023-11-24 126.50 139.00 126.00 139.00 0.0M
2023-11-23 124.50 130.00 123.50 126.50 0.0M
2023-11-22 123.00 123.50 121.00 122.50 0.0M
2023-11-21 124.00 124.50 121.50 124.00 0.0M
2023-11-20 127.00 127.00 122.00 123.00 0.0M
2023-11-17 130.50 131.00 127.00 127.00 0.0M
2023-11-16 131.00 131.00 127.00 129.50 0.0M
2023-11-15 132.50 133.00 128.50 129.00 0.0M
2023-11-14 132.00 132.50 127.50 131.00 0.0M
2023-11-13 134.00 134.00 128.50 131.00 0.0M
2023-11-10 129.00 132.50 127.00 132.00 0.0M
2023-11-09 122.50 130.00 121.00 129.50 0.0M
2023-11-08 120.50 123.50 119.00 123.00 0.0M
2023-11-07 117.00 124.00 116.50 120.00 0.0M
2023-11-06 115.00 119.50 113.50 116.50 0.0M
2023-11-03 114.50 116.50 110.50 112.00 0.0M
2023-11-02 115.00 115.50 110.50 112.00 0.0M
2023-11-01 112.00 114.50 111.00 112.50 0.0M
2023-10-31 102.50 112.50 101.50 112.50 0.0M
2023-10-30 99.50 105.00 99.50 102.50 0.0M
2023-10-27 96.40 97.60 95.30 95.80 0.0M
2023-10-26 97.80 97.80 95.60 96.00 0.0M
2023-10-25 98.60 101.00 98.60 99.80 0.0M
2023-10-24 99.00 100.00 96.80 97.50 0.0M
2023-10-23 99.60 101.00 98.20 98.80 0.0M
2023-10-20 101.50 101.50 97.60 99.00 0.0M
2023-10-19 103.50 104.50 101.00 101.50 0.0M
2023-10-18 105.00 107.00 103.50 104.50 0.0M
2023-10-17 108.00 108.50 104.00 104.50 0.0M
2023-10-16 106.00 108.50 105.00 107.50 0.0M
2023-10-13 106.50 108.50 106.50 106.50 0.0M
2023-10-12 106.00 108.00 105.00 107.50 0.0M
2023-10-11 108.00 108.50 104.00 104.50 0.0M
2023-10-06 109.50 109.50 107.00 107.50 0.0M
2023-10-05 110.00 110.50 106.50 107.50 0.0M
2023-10-04 115.00 117.50 108.00 109.00 0.0M
2023-10-03 110.00 111.00 108.50 108.50 0.0M
2023-10-02 109.00 112.00 109.00 109.50 0.0M
2023-09-28 108.50 111.00 107.50 107.50 0.0M
2023-09-27 108.00 109.50 106.50 108.00 0.0M
2023-09-26 110.50 111.50 108.50 108.50 0.0M
2023-09-25 112.50 113.00 110.00 111.00 0.0M
2023-09-22 109.50 112.50 108.00 111.50 0.0M
2023-09-21 111.50 113.00 109.00 110.50 0.0M
2023-09-20 113.00 113.50 110.00 112.50 0.0M
2023-09-19 119.00 120.00 112.50 113.50 0.0M
2023-09-18 117.00 120.50 117.00 119.00 0.0M
2023-09-15 119.00 119.50 116.50 117.00 0.0M
2023-09-14 119.00 120.50 116.50 118.00 0.0M
2023-09-13 119.50 120.50 117.00 118.00 0.0M
2023-09-12 118.50 123.00 115.50 120.50 0.0M
2023-09-11 122.00 125.50 116.00 117.50 0.0M
2023-09-08 114.50 117.00 113.00 116.50 0.0M
2023-09-07 113.50 119.50 113.00 115.00 0.0M
2023-09-06 114.50 116.00 111.00 114.00 0.0M
2023-09-05 112.00 113.50 110.50 112.00 0.0M
2023-09-04 99.00 110.00 98.10 110.00 0.0M
2023-09-01 97.80 102.00 97.80 100.00 0.0M
2023-08-31 98.20 99.20 96.00 97.00 0.0M
2023-08-30 92.70 97.90 92.70 97.70 0.0M
2023-08-29 91.50 92.20 90.40 91.70 0.0M
2023-08-28 93.40 94.60 90.60 90.60 0.0M
2023-08-25 93.60 95.50 92.50 93.20 0.0M
2023-08-24 95.70 96.20 93.60 94.40 0.0M
2023-08-23 90.50 94.60 90.50 94.60 0.0M
2023-08-22 88.40 90.80 88.20 90.40 0.0M
2023-08-21 88.30 88.30 86.90 87.50 0.0M
2023-08-18 89.40 90.80 87.20 87.50 0.0M
2023-08-17 88.20 90.40 86.90 89.90 0.0M
2023-08-16 86.50 89.90 86.50 88.90 0.0M
2023-08-15 91.00 91.50 87.50 88.00 0.0M
2023-08-14 91.90 92.70 89.50 89.50 0.0M
2023-08-11 94.90 94.90 91.80 91.80 0.0M
2023-08-10 95.60 95.80 93.40 93.60 0.0M
2023-08-09 99.20 100.50 94.90 94.90 0.0M
2023-08-08 100.50 100.50 97.60 99.20 0.0M
2023-08-07 99.10 103.00 97.60 100.00 0.0M
2023-08-04 93.90 99.50 92.50 99.50 0.0M
2023-08-02 92.50 94.00 90.50 90.50 0.0M
2023-08-01 92.60 93.10 91.30 92.50 0.0M
2023-07-31 93.00 94.80 91.60 92.30 0.0M
2023-07-28 91.20 93.40 90.20 91.60 0.0M
2023-07-27 90.80 92.50 90.80 91.10 0.0M
2023-07-26 95.50 97.00 89.80 90.00 0.0M
2023-07-25 96.30 97.20 95.40 95.50 0.0M
2023-07-24 100.00 101.50 95.90 95.90 0.0M
2023-07-21 98.50 98.70 97.20 97.50 0.0M
2023-07-20 97.20 101.00 97.10 100.00 0.0M
2023-07-19 97.80 102.00 96.20 96.20 0.0M
2023-07-18 97.60 98.30 94.60 96.50 0.0M
2023-07-17 99.00 99.00 95.10 96.60 0.0M
2023-07-14 99.00 99.20 97.20 97.60 0.0M
2023-07-13 101.00 101.50 97.20 97.60 0.0M
2023-07-12 104.50 104.50 99.20 99.20 0.0M
2023-07-11 100.50 103.00 99.70 103.00 0.0M
2023-07-10 97.50 100.50 96.40 99.90 0.0M
2023-07-07 101.00 101.50 96.30 96.40 0.0M
2023-07-06 93.80 102.50 92.10 101.00 0.0M
2023-07-05 95.00 100.00 93.80 93.90 0.0M
2023-07-04 90.90 92.80 90.50 92.20 0.0M
2023-07-03 90.30 91.50 88.50 91.30 0.0M
2023-06-30 90.00 92.00 89.80 90.30 0.0M
2023-06-29 87.80 89.00 87.10 88.50 0.0M
2023-06-28 86.60 88.30 86.60 88.00 0.0M
2023-06-27 86.30 88.80 85.50 86.00 0.0M
2023-06-26 87.10 87.90 86.00 86.30 0.0M
2023-06-21 87.90 88.00 87.00 87.10 0.0M
2023-06-20 89.50 89.50 88.20 88.50 0.0M
2023-06-19 90.50 90.50 88.60 89.30 0.0M
2023-06-16 91.80 91.80 90.00 90.50 0.0M
2023-06-15 89.00 93.00 88.90 92.00 0.0M
2023-06-14 90.50 90.50 88.50 88.60 0.0M
2023-06-13 91.50 91.50 89.90 90.70 0.0M
2023-06-12 91.10 91.30 88.70 89.80 0.0M
2023-06-09 90.90 91.80 90.00 90.30 0.0M
2023-06-08 93.20 94.30 89.70 90.10 0.0M
2023-06-07 90.00 95.40 90.00 93.20 0.0M
2023-06-06 90.70 90.80 86.80 89.60 0.0M
2023-06-05 93.00 93.30 88.30 90.00 0.0M
2023-06-02 84.30 88.60 84.30 88.10 0.0M
2023-06-01 83.30 85.60 82.50 84.10 0.0M
2023-05-31 81.20 84.50 81.20 82.90 0.0M
2023-05-30 81.70 81.80 80.20 81.00 0.0M
2023-05-29 82.30 83.60 81.70 81.70 0.0M
2023-05-26 81.30 81.80 80.00 81.30 0.0M
2023-05-25 81.50 81.80 80.00 80.00 0.0M
2023-05-24 81.00 81.10 80.20 80.70 0.0M
2023-05-23 80.20 82.70 79.80 81.00 0.0M
2023-05-22 78.60 80.30 78.50 80.20 0.0M
2023-05-19 78.20 78.70 77.50 78.00 0.0M
2023-05-18 77.70 78.80 77.50 78.00 0.0M
2023-05-17 77.80 78.00 76.70 77.40 0.0M
2023-05-16 77.50 79.80 77.20 77.20 0.0M
2023-05-15 78.30 78.40 75.50 76.80 0.0M
2023-05-12 78.70 79.50 78.40 79.30 0.0M
2023-05-11 80.10 80.70 78.50 78.70 0.0M
2023-05-10 78.40 80.60 78.00 80.40 0.0M
2023-05-09 81.00 81.30 78.20 78.80 0.0M
2023-05-08 80.90 81.70 80.90 81.00 0.0M
2023-05-05 81.20 82.00 80.00 80.10 0.0M
2023-05-04 82.00 83.30 81.10 81.20 0.0M
2023-05-03 83.60 84.00 81.80 82.10 0.0M
2023-05-02 83.10 87.60 83.10 84.30 0.0M
2023-04-28 80.80 84.50 80.50 82.80 0.0M
2023-04-27 82.00 82.10 79.60 79.60 0.0M
2023-04-26 83.00 84.00 81.60 82.00 0.0M
2023-04-25 89.00 89.00 83.00 83.00 0.0M
2023-04-24 89.00 90.30 88.20 88.30 0.0M
2023-04-21 91.00 93.20 88.80 89.00 0.0M
2023-04-20 94.20 94.60 90.60 90.60 0.0M
2023-04-19 94.50 95.40 93.30 94.10 0.0M
2023-04-18 94.90 95.00 92.70 93.00 0.0M
2023-04-17 91.70 94.00 90.90 93.90 0.0M
2023-04-14 91.40 92.00 90.10 90.40 0.0M
2023-04-13 93.40 93.80 89.90 90.40 0.0M
2023-04-12 93.70 94.50 91.60 93.40 0.0M
2023-04-11 90.60 95.30 90.60 93.70 0.0M
2023-04-10 90.70 91.70 89.90 91.00 0.0M
2023-04-07 88.70 92.10 88.10 90.60 0.0M
2023-04-06 87.20 89.60 85.70 89.00 0.0M
2023-03-31 87.50 87.60 85.10 87.20 0.0M
2023-03-30 86.40 88.60 85.60 87.80 0.0M
2023-03-29 87.40 90.50 84.60 85.10 0.0M
2023-03-28 83.50 84.20 79.30 82.30 0.0M
2023-03-27 81.90 83.00 79.80 82.80 0.0M
2023-03-24 78.20 81.50 78.20 80.90 0.0M
2023-03-23 78.00 79.00 77.80 78.10 0.0M
2023-03-22 78.70 78.90 77.30 78.10 0.0M
2023-03-21 78.30 78.50 77.10 78.00 0.0M
2023-03-20 77.00 78.90 76.60 77.30 0.0M
2023-03-17 73.60 78.00 72.80 77.00 0.0M
2023-03-16 73.60 74.20 71.60 72.10 0.0M
2023-03-15 75.00 75.50 74.00 74.00 0.0M
2023-03-14 74.30 75.10 74.00 74.10 0.0M
2023-03-13 75.00 75.50 73.60 75.50 0.0M
2023-03-10 77.50 77.50 75.30 75.30 0.0M
2023-03-09 79.70 79.70 77.80 77.80 0.0M
2023-03-08 78.50 79.50 78.00 78.90 0.0M
2023-03-07 78.70 79.70 78.40 78.50 0.0M
2023-03-06 77.60 79.50 77.60 79.30 0.0M
2023-03-03 76.30 77.50 74.30 77.50 0.0M
2023-03-02 77.10 77.50 76.40 76.60 0.0M
2023-03-01 76.70 77.20 76.40 77.10 0.0M
2023-02-24 78.50 78.80 76.50 76.70 0.0M
2023-02-23 78.00 78.30 77.40 78.00 0.0M
2023-02-22 78.20 78.60 77.40 77.50 0.0M
2023-02-21 82.00 83.10 79.20 79.20 0.0M
2023-02-20 76.60 81.00 76.60 81.00 0.0M
2023-02-17 76.50 78.10 76.40 76.90 0.0M
2023-02-16 76.40 77.60 76.40 77.10 0.0M
2023-02-15 76.20 77.60 76.00 76.10 0.0M
2023-02-14 77.10 77.20 76.10 76.20 0.0M
2023-02-13 76.30 77.30 75.50 76.30 0.0M
2023-02-10 75.20 77.30 75.00 76.30 0.0M
2023-02-09 77.80 78.50 77.10 77.30 0.0M
2023-02-08 78.50 79.50 77.50 78.80 0.0M
2023-02-07 76.50 77.50 76.50 77.30 0.0M
2023-02-06 75.60 77.70 75.00 76.70 0.0M
2023-02-03 77.60 78.10 75.60 75.60 0.0M
2023-02-02 78.20 79.50 77.60 78.40 0.0M
2023-02-01 79.50 80.20 77.70 77.90 0.0M
2023-01-31 79.20 79.90 77.60 79.50 0.0M
2023-01-30 77.00 80.30 75.20 79.90 0.0M
2023-01-17 69.90 74.20 69.90 74.20 0.0M
2023-01-16 70.90 71.60 69.90 69.90 0.0M
2023-01-13 73.30 73.40 70.40 70.50 0.0M
2023-01-12 74.80 74.80 72.50 72.50 0.0M
2023-01-11 74.50 74.90 73.80 74.10 0.0M
2023-01-10 75.20 75.20 73.60 74.20 0.0M
2023-01-09 73.60 77.40 73.00 75.20 0.0M
2023-01-06 71.20 73.80 71.00 73.10 0.0M
2023-01-05 72.00 74.80 71.10 71.90 0.0M
2023-01-04 69.10 71.90 68.60 70.80 0.0M
2023-01-03 68.30 69.40 68.20 69.10 0.0M