Advancetek Enterprise Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	62.000	63.000	59.700	61.500	50.210	6,363,162
2024-05-06	62.200	62.500	59.500	61.900	50.537	6,977,568
2024-05-03	59.700	62.500	58.500	61.300	50.047	9,342,482
2024-05-02	57.600	59.900	57.600	58.600	47.843	5,398,931
2024-04-30	57.500	57.900	54.200	57.900	47.271	4,975,817
2024-04-29	56.200	57.700	55.700	56.500	46.128	5,674,690
2024-04-26	53.600	55.700	52.700	55.200	45.067	5,397,682
2024-04-25	51.900	53.900	51.300	53.000	43.271	3,533,583
2024-04-24	52.200	52.200	51.100	51.300	41.883	2,191,460
2024-04-23	50.000	51.600	49.700	51.600	42.128	2,978,624
2024-04-22	51.400	52.200	49.350	49.950	40.781	5,986,106
2024-04-19	50.000	50.900	49.150	50.400	41.148	4,502,380
2024-04-18	49.250	49.800	48.650	49.800	40.658	1,784,800
2024-04-17	48.600	49.800	48.400	49.250	40.209	2,241,980
2024-04-16	48.800	49.250	47.400	48.100	39.270	2,454,209
2024-04-15	48.500	49.800	48.500	48.550	39.638	3,566,025
2024-04-12	46.500	48.350	46.400	48.050	39.229	2,184,361
2024-04-11	46.950	47.000	45.300	46.400	37.882	1,466,777
2024-04-10	46.450	46.450	45.500	46.100	37.637	1,748,030
2024-04-09	45.300	45.600	44.850	45.050	36.780	792,001
2024-04-08	44.800	45.300	44.750	45.300	36.984	1,179,720
2024-04-03	44.650	44.850	44.100	44.800	36.576	926,167
2024-04-02	45.550	45.600	44.300	44.650	36.454	1,021,902
2024-04-01	45.000	45.450	44.850	45.250	36.943	816,125
2024-03-29	45.250	45.250	44.300	44.800	36.576	895,000
2024-03-28	45.700	45.750	44.750	45.150	36.862	927,508
2024-03-27	44.100	45.500	44.100	45.200	36.903	2,194,256
2024-03-26	44.050	44.300	43.600	43.900	35.841	1,020,252
2024-03-25	43.800	44.550	43.500	43.950	35.882	1,483,884
2024-03-22	42.500	43.500	42.400	43.350	35.392	1,435,189
2024-03-21	43.000	43.300	42.250	43.000	35.106	2,264,602
2024-03-20	41.050	43.000	41.050	42.850	34.984	3,343,218
2024-03-19	40.600	40.850	40.350	40.750	33.269	969,130
2024-03-18	39.750	40.200	39.750	40.100	32.739	1,657,120
2024-03-15	38.900	39.500	38.900	39.400	32.167	1,135,259
2024-03-14	38.550	39.350	38.550	38.900	31.759	1,097,071
2024-03-13	40.200	40.300	38.250	38.300	31.269	2,769,020
2024-03-12	38.000	38.250	37.650	38.000	31.024	578,196
2024-03-11	38.100	38.300	37.800	37.950	30.983	233,994
2024-03-08	38.850	38.900	38.050	38.100	31.106	355,000
2024-03-07	38.900	39.100	38.650	38.900	31.759	244,080
2024-03-06	38.900	39.050	37.500	38.900	31.759	529,639
2024-03-05	38.900	38.950	38.650	38.700	31.596	240,496
2024-03-04	38.650	39.100	38.650	38.750	31.637	350,036
2024-03-01	39.000	39.000	38.450	38.600	31.514	176,232
2024-02-29	37.700	38.800	37.700	38.750	31.637	1,002,560
2024-02-27	37.600	37.850	37.600	37.700	30.779	354,000
2024-02-26	37.550	37.950	37.550	37.550	30.657	430,000
2024-02-23	37.650	37.850	37.300	37.600	30.698	292,004
2024-02-22	37.700	38.000	37.500	37.750	30.820	270,109
2024-02-21	37.900	37.900	37.600	37.650	30.739	132,465
2024-02-20	37.750	38.100	37.700	37.750	30.820	349,214
2024-02-19	37.500	37.900	37.450	37.850	30.902	555,046
2024-02-16	37.750	37.900	37.450	37.500	30.616	422,138
2024-02-15	37.000	40.500	36.850	37.600	30.698	890,011
2024-02-05	36.550	37.000	36.100	37.000	30.208	265,010
2024-02-02	36.700	36.700	36.450	36.550	29.840	257,329
2024-02-01	36.400	36.600	36.350	36.500	29.800	169,000
2024-01-31	36.750	36.750	36.400	36.500	29.800	144,000
2024-01-30	36.700	36.800	36.450	36.650	29.922	196,208

← NewerPage 11 of 21 · 1,221 trading daysOlder →

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.