Advancetek Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 68.000 | 69.000 | 66.000 | 66.000 | 53.884 | 2,547,145 |
| 2024-08-01 | 67.100 | 69.500 | 66.700 | 69.500 | 56.742 | 2,889,404 |
| 2024-07-31 | 68.200 | 68.500 | 67.000 | 67.300 | 54.946 | 1,180,146 |
| 2024-07-30 | 66.500 | 68.300 | 65.400 | 68.200 | 55.680 | 2,307,825 |
| 2024-07-29 | 67.400 | 67.700 | 65.900 | 66.200 | 54.048 | 1,593,701 |
| 2024-07-26 | 65.500 | 66.500 | 65.200 | 66.000 | 53.884 | 1,336,432 |
| 2024-07-23 | 64.800 | 67.500 | 64.800 | 66.700 | 54.456 | 1,566,254 |
| 2024-07-22 | 65.500 | 65.800 | 63.400 | 64.800 | 52.905 | 1,690,800 |
| 2024-07-19 | 69.000 | 69.000 | 65.500 | 65.900 | 53.803 | 2,722,585 |
| 2024-07-18 | 68.000 | 69.000 | 66.600 | 68.400 | 55.844 | 5,453,656 |
| 2024-07-17 | 66.300 | 67.600 | 65.300 | 66.600 | 54.374 | 2,068,876 |
| 2024-07-16 | 66.500 | 68.500 | 66.000 | 66.000 | 53.884 | 2,797,350 |
| 2024-07-15 | 64.700 | 66.600 | 63.600 | 66.500 | 54.292 | 3,162,501 |
| 2024-07-12 | 66.200 | 66.800 | 63.200 | 63.500 | 51.843 | 2,103,714 |
| 2024-07-11 | 65.400 | 66.600 | 64.400 | 65.800 | 53.721 | 2,160,723 |
| 2024-07-10 | 62.000 | 65.800 | 62.000 | 65.800 | 53.721 | 3,633,855 |
| 2024-07-09 | 61.800 | 62.600 | 61.000 | 62.000 | 50.619 | 1,050,005 |
| 2024-07-08 | 61.500 | 62.700 | 61.500 | 61.600 | 50.292 | 639,179 |
| 2024-07-05 | 62.600 | 62.600 | 61.100 | 62.000 | 50.619 | 836,165 |
| 2024-07-04 | 62.200 | 63.100 | 62.000 | 62.200 | 50.782 | 590,017 |
| 2024-07-03 | 62.800 | 63.000 | 62.100 | 62.100 | 50.700 | 909,502 |
| 2024-07-02 | 63.400 | 63.900 | 62.600 | 63.300 | 51.680 | 883,804 |
| 2024-07-01 | 61.600 | 63.300 | 61.600 | 63.200 | 51.598 | 1,541,524 |
| 2024-06-28 | 60.900 | 62.400 | 60.800 | 62.000 | 50.619 | 1,335,200 |
| 2024-06-27 | 60.000 | 61.100 | 59.300 | 61.000 | 49.802 | 1,516,657 |
| 2024-06-26 | 60.800 | 61.400 | 60.300 | 60.300 | 49.231 | 1,196,269 |
| 2024-06-25 | 61.200 | 61.800 | 60.600 | 60.900 | 49.720 | 503,013 |
| 2024-06-24 | 61.300 | 62.300 | 61.000 | 61.200 | 49.965 | 1,080,504 |
| 2024-06-21 | 61.700 | 62.100 | 60.300 | 62.100 | 50.700 | 2,303,475 |
| 2024-06-20 | 62.000 | 62.300 | 61.500 | 61.700 | 50.374 | 1,434,324 |
| 2024-06-19 | 62.000 | 62.500 | 61.600 | 62.000 | 50.619 | 1,307,565 |
| 2024-06-18 | 62.200 | 63.000 | 61.600 | 62.000 | 50.619 | 1,101,341 |
| 2024-06-17 | 63.700 | 63.700 | 62.100 | 62.100 | 50.700 | 1,765,200 |
| 2024-06-14 | 62.100 | 64.200 | 62.100 | 63.700 | 52.006 | 1,719,099 |
| 2024-06-13 | 63.700 | 63.700 | 62.000 | 62.200 | 50.782 | 1,118,000 |
| 2024-06-12 | 65.100 | 65.200 | 61.200 | 62.500 | 51.027 | 3,085,350 |
| 2024-06-11 | 65.000 | 65.900 | 63.600 | 64.500 | 52.660 | 4,273,092 |
| 2024-06-07 | 61.100 | 64.000 | 60.300 | 64.000 | 52.251 | 5,047,382 |
| 2024-06-06 | 60.800 | 61.400 | 60.000 | 61.100 | 49.884 | 2,259,596 |
| 2024-06-05 | 62.500 | 63.500 | 60.000 | 60.500 | 49.394 | 3,901,404 |
| 2024-06-04 | 61.300 | 61.800 | 60.200 | 61.700 | 50.374 | 2,375,490 |
| 2024-06-03 | 61.300 | 61.300 | 59.300 | 61.100 | 49.884 | 2,073,460 |
| 2024-05-31 | 61.000 | 62.400 | 60.000 | 60.000 | 48.986 | 8,945,542 |
| 2024-05-30 | 58.400 | 61.300 | 58.200 | 61.000 | 49.802 | 7,601,679 |
| 2024-05-29 | 58.600 | 58.900 | 57.200 | 58.500 | 47.761 | 1,823,577 |
| 2024-05-28 | 58.000 | 58.700 | 57.800 | 58.500 | 47.761 | 1,443,488 |
| 2024-05-27 | 57.500 | 58.200 | 56.200 | 58.200 | 47.516 | 2,168,411 |
| 2024-05-24 | 56.400 | 57.300 | 55.400 | 56.800 | 46.373 | 2,000,965 |
| 2024-05-23 | 58.400 | 58.800 | 56.500 | 57.000 | 46.536 | 3,500,225 |
| 2024-05-22 | 58.100 | 58.900 | 57.600 | 58.400 | 47.679 | 2,280,528 |
| 2024-05-21 | 58.600 | 58.800 | 57.800 | 58.100 | 47.434 | 1,848,476 |
| 2024-05-20 | 61.900 | 62.200 | 58.600 | 59.100 | 48.251 | 4,855,305 |
| 2024-05-17 | 60.700 | 61.300 | 59.800 | 61.300 | 50.047 | 4,898,084 |
| 2024-05-16 | 57.400 | 60.200 | 57.400 | 60.100 | 49.067 | 6,126,646 |
| 2024-05-15 | 56.300 | 58.200 | 56.300 | 56.900 | 46.455 | 3,082,214 |
| 2024-05-14 | 56.200 | 56.300 | 55.000 | 55.100 | 44.985 | 2,702,045 |
| 2024-05-13 | 56.500 | 57.200 | 55.000 | 56.100 | 45.802 | 4,096,100 |
| 2024-05-10 | 57.000 | 57.300 | 54.500 | 54.600 | 44.577 | 4,831,567 |
| 2024-05-09 | 59.500 | 60.200 | 56.700 | 57.000 | 46.536 | 5,181,479 |
| 2024-05-08 | 61.900 | 62.400 | 59.300 | 59.700 | 48.741 | 4,619,252 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-23 | 2.4000 TWD |
| 2025-08-21 | 4.5000 TWD |
| 2024-08-19 | 3.5000 TWD |
| 2023-07-06 | 1.6000 TWD |
| 2022-08-02 | 1.2000 TWD |
| 2021-09-09 | 0.5000 TWD |
| 2020-08-03 | 0.9869 TWD |
| 2019-08-12 | 1.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.