Stock listing
TPEx:8086 Advanced Wireless Semiconductor Co. (宏捷科) 股價
Follow Advanced Wireless Semiconductor Co. into a list and get an email when it puts out news.
Share price · TPEX:8086
$114.00 TWD -8.00 (-6.6%)
Close on Oct 30, 2026
- Day range
- $113.00 – $118.00 TWDOct 30, 2026
- Volume
- 4.92M sharesOct 30, 2026
- Market cap
- $22.40B TWDAt the close on Oct 30, 2026 · price × 196.5M shares outstanding
- 52-week range
- $93.00 – $183.00 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $776.6M TWDMedian day 4.00M shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:8086 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $114.00 | -8.00 | -6.6% | $116.50 | $118.00 | $113.00 | 4,916,219 | |
| $122.00 | -3.00 | -2.4% | $128.50 | $128.50 | $120.50 | 5,216,453 | |
| $125.00 | +6.00 | +5.0% | $122.50 | $126.00 | $122.50 | 4,424,848 | |
| $119.00 | -1.50 | -1.2% | $122.00 | $123.00 | $118.00 | 4,033,716 | |
| $120.50 | 0.00 | 0.0% | $120.50 | $120.50 | $120.50 | 0 | |
| $120.50 | -8.00 | -6.2% | $131.00 | $131.00 | $120.00 | 5,931,430 | |
| $128.50 | +2.50 | +2.0% | $130.00 | $133.50 | $128.00 | 7,738,656 | |
| $126.00 | -3.50 | -2.7% | $128.50 | $133.00 | $126.00 | 5,246,045 | |
| $129.50 | -1.50 | -1.1% | $125.00 | $131.00 | $124.50 | 5,107,941 | |
| $131.00 | +1.00 | +0.8% | $130.50 | $135.00 | $128.50 | 8,050,161 | |
| $130.00 | -11.00 | -7.8% | $132.00 | $134.00 | $127.00 | 15,534,583 | |
| $141.00 | +1.00 | +0.7% | $141.50 | $149.50 | $137.00 | 22,743,054 | |
| $140.00 | -8.50 | -5.7% | $147.50 | $148.00 | $136.50 | 16,274,882 | |
| $148.50 | -5.50 | -3.6% | $153.50 | $154.00 | $146.00 | 35,912,092 | |
| $154.00 | +14.00 | +10.0% | $142.50 | $154.00 | $140.00 | 30,315,439 | |
| $140.00 | +12.50 | +9.8% | $129.00 | $140.00 | $127.50 | 19,354,420 | |
| $127.50 | -1.50 | -1.2% | $128.50 | $130.00 | $124.00 | 8,938,654 | |
| $129.00 | +9.00 | +7.5% | $125.00 | $132.00 | $120.50 | 18,673,241 | |
| $120.00 | +5.00 | +4.3% | $116.00 | $120.50 | $116.00 | 8,457,211 | |
| $115.00 | +0.50 | +0.4% | $114.50 | $116.50 | $111.50 | 3,838,654 | |
| $114.50 | +4.50 | +4.1% | $111.00 | $116.00 | $111.00 | 4,693,822 | |
| $110.00 | -0.50 | -0.5% | $110.00 | $111.00 | $109.00 | 722,355 | |
| $110.50 | +1.50 | +1.4% | $108.50 | $111.50 | $107.50 | 1,463,147 | |
| $109.00 | -1.00 | -0.9% | $111.00 | $112.00 | $108.50 | 1,399,646 | |
| $110.00 | +0.50 | +0.5% | $111.00 | $112.00 | $110.00 | 1,960,051 | |
| $109.50 | -1.50 | -1.4% | $111.50 | $111.50 | $109.50 | 1,636,529 | |
| $111.00 | +3.00 | +2.8% | $110.00 | $111.50 | $107.50 | 2,503,145 | |
| $108.00 | +0.50 | +0.5% | $109.00 | $112.50 | $107.50 | 3,021,153 | |
| $107.50 | +1.50 | +1.4% | $107.50 | $108.00 | $106.00 | 1,882,250 | |
| $106.00 | +0.50 | +0.5% | $105.50 | $109.50 | $105.50 | 1,834,122 | |
| $105.50 | -0.50 | -0.5% | $103.50 | $108.00 | $103.50 | 1,610,702 | |
| $106.00 | -3.50 | -3.2% | $106.50 | $107.50 | $105.00 | 2,329,832 | |
| $109.50 | -4.00 | -3.5% | $113.00 | $113.00 | $109.00 | 3,124,847 | |
| $113.50 | +3.50 | +3.2% | $111.50 | $114.50 | $111.50 | 1,939,116 | |
| $110.00 | -2.50 | -2.2% | $113.00 | $114.00 | $110.00 | 1,912,570 | |
| $112.50 | 0.00 | 0.0% | $113.00 | $113.50 | $111.50 | 1,767,807 | |
| $112.50 | +0.50 | +0.4% | $114.00 | $114.50 | $110.50 | 2,549,664 | |
| $112.00 | -5.00 | -4.3% | $117.50 | $119.00 | $112.00 | 4,338,789 | |
| $117.00 | -6.00 | -4.9% | $121.50 | $122.50 | $117.00 | 5,465,533 | |
| $123.00 | +5.00 | +4.2% | $118.50 | $126.00 | $118.00 | 9,691,095 | |
| $118.00 | +0.50 | +0.4% | $118.00 | $122.50 | $116.50 | 6,086,088 | |
| $117.50 | -0.50 | -0.4% | $119.50 | $120.50 | $117.50 | 3,161,269 | |
| $118.00 | +1.00 | +0.9% | $118.50 | $122.50 | $117.00 | 5,654,218 | |
| $117.00 | +1.50 | +1.3% | $116.00 | $118.00 | $114.00 | 6,645,367 | |
| $115.50 | +3.50 | +3.1% | $111.00 | $116.00 | $109.00 | 3,098,521 | |
| $112.00 | +1.50 | +1.4% | $110.50 | $115.00 | $110.50 | 3,369,876 | |
| $110.50 | -4.00 | -3.5% | $114.50 | $115.50 | $109.50 | 3,996,845 | |
| $114.50 | -1.00 | -0.9% | $116.50 | $118.50 | $112.50 | 3,944,882 | |
| $115.50 | +0.50 | +0.4% | $112.00 | $119.50 | $111.50 | 4,655,227 | |
| $115.00 | -5.50 | -4.6% | $122.50 | $123.50 | $115.00 | 10,841,282 | |
| $120.50 | +6.50 | +5.7% | $114.50 | $122.00 | $114.50 | 5,024,163 | |
| $114.00 | -3.00 | -2.6% | $118.00 | $118.50 | $113.50 | 2,005,796 | |
| $117.00 | -2.00 | -1.7% | $121.50 | $121.50 | $117.00 | 2,395,471 | |
| $119.00 | +2.50 | +2.1% | $116.50 | $122.00 | $116.50 | 3,021,566 | |
| $116.50 | -1.50 | -1.3% | $119.00 | $120.50 | $116.00 | 4,108,799 | |
| $118.00 | +6.50 | +5.8% | $114.00 | $122.50 | $113.50 | 4,391,632 | |
| $111.50 | -12.00 | -9.7% | $122.00 | $122.50 | $111.50 | 7,214,546 | |
| $123.50 | -0.50 | -0.4% | $124.00 | $124.00 | $120.00 | 1,754,091 | |
| $124.00 | +1.50 | +1.2% | $128.00 | $129.50 | $123.50 | 3,772,414 | |
| $122.50 | +7.00 | +6.1% | $117.50 | $124.00 | $115.50 | 3,245,422 | |
| $115.50 | +5.50 | +5.0% | $110.00 | $118.50 | $109.50 | 2,114,323 | |
| $110.00 | +7.00 | +6.8% | $110.00 | $112.00 | $108.00 | 1,757,715 | |
| $103.00 | -3.50 | -3.3% | $103.50 | $108.00 | $100.50 | 3,160,440 |
- Ticker
- TPEx:8086
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
What changed lately
Latest news
Advanced Wireless Semiconductor Company: Q1 2026 delivered robust revenue and profit growth, with strong margins and capacity investments
May 22, 2026
Closed $163.00 (+2.2%) on May 25, 2026
Advanced Wireless Semiconductor Company: Net income rose 27% to NT$660 million in 2025 despite an 8% revenue decline
Mar 26, 2026
Closed $129.50 (+3.6%) on Mar 27, 2026
Advanced Wireless Semiconductor Company: Revenue and net income fell year-over-year, but gross margin improved to 25%
Nov 26, 2025
Closed $98.00 (-2.5%) on Nov 27, 2025
Advanced Wireless Semiconductor Co. on 6ix
- News releases
- 3 in the last 12 months · 8 in all · newest May 22, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Advanced Wireless Semiconductor Co.