Advancetek Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	36.750	36.850	36.650	36.700	29.963	69,088
2024-01-26	36.150	36.750	36.150	36.750	30.004	164,259
2024-01-25	36.500	36.500	36.200	36.400	29.718	150,420
2024-01-24	36.300	36.500	36.250	36.400	29.718	155,020
2024-01-23	36.500	36.550	36.150	36.300	29.636	334,694
2024-01-22	36.650	36.750	36.500	36.500	29.800	124,175
2024-01-19	36.600	36.700	36.350	36.600	29.881	264,000
2024-01-18	36.850	36.850	36.350	36.600	29.881	200,000
2024-01-17	36.650	36.700	36.350	36.650	29.922	771,080
2024-01-16	36.800	36.900	36.350	36.650	29.922	653,009
2024-01-15	37.250	37.250	36.800	36.900	30.126	199,010
2024-01-12	37.700	37.800	36.700	37.000	30.208	537,000
2024-01-11	36.900	38.100	36.450	37.050	30.249	3,947,082
2024-01-10	38.550	38.800	38.200	38.350	31.310	272,100
2024-01-09	39.000	39.000	38.500	38.550	31.473	206,000
2024-01-08	38.550	38.900	38.550	38.800	31.677	390,260
2024-01-05	38.300	38.850	38.300	38.550	31.473	558,200
2024-01-04	38.500	38.600	38.300	38.400	31.351	289,145
2024-01-03	38.500	38.500	38.200	38.350	31.310	247,041
2024-01-02	38.800	38.850	38.300	38.700	31.596	304,378
2023-12-29	38.400	38.750	38.300	38.600	31.514	851,720
2023-12-28	38.350	38.400	38.050	38.350	31.310	372,880
2023-12-27	37.600	39.300	37.550	38.550	31.473	1,746,328
2023-12-26	37.750	37.800	37.400	37.650	30.739	434,000
2023-12-25	37.800	37.800	37.200	37.750	30.820	662,000
2023-12-22	37.550	37.800	37.500	37.800	30.861	187,526
2023-12-21	37.700	37.850	37.450	37.550	30.657	546,080
2023-12-20	38.200	38.300	37.700	37.850	30.902	653,636
2023-12-19	38.450	38.600	38.000	38.200	31.188	420,000
2023-12-18	38.350	38.600	38.250	38.450	31.392	339,208
2023-12-15	38.400	38.500	38.100	38.100	31.106	345,002
2023-12-14	38.250	38.600	38.000	38.400	31.351	473,045
2023-12-13	38.000	38.300	37.950	38.200	31.188	273,045
2023-12-12	38.100	38.300	37.750	37.950	30.983	631,539
2023-12-11	38.800	39.050	37.850	38.050	31.065	883,609
2023-12-08	38.250	38.300	37.750	38.050	31.065	396,245
2023-12-07	38.200	38.350	37.650	37.900	30.943	1,093,504
2023-12-06	39.200	39.200	38.150	38.200	31.188	946,412
2023-12-05	38.950	39.250	38.650	39.200	32.004	453,099
2023-12-04	38.300	39.250	38.300	38.950	31.800	1,330,713
2023-12-01	39.000	39.050	38.250	38.300	31.269	1,248,569
2023-11-30	39.500	39.600	38.750	39.100	31.922	1,133,397
2023-11-29	40.000	40.000	38.900	39.500	32.249	867,100
2023-11-28	38.000	40.150	38.000	39.700	32.412	2,988,659
2023-11-27	37.850	38.300	37.850	37.900	30.943	848,000
2023-11-24	37.800	37.900	37.750	37.750	30.820	239,260
2023-11-23	37.600	37.900	37.600	37.800	30.861	318,407
2023-11-22	37.550	37.900	37.550	37.800	30.861	257,004
2023-11-21	37.700	37.800	37.400	37.800	30.861	363,029
2023-11-20	38.100	38.100	37.550	37.700	30.779	606,000
2023-11-17	37.750	38.150	37.700	37.950	30.983	1,179,082
2023-11-16	37.250	37.800	37.200	37.750	30.820	1,398,392
2023-11-15	36.950	37.400	36.900	37.200	30.371	522,347
2023-11-14	36.900	37.200	36.700	36.950	30.167	323,098
2023-11-13	36.400	37.150	36.250	36.900	30.126	1,039,250
2023-11-10	38.400	38.450	36.000	36.000	29.391	2,317,225
2023-11-09	37.950	38.600	37.750	38.250	31.228	908,085
2023-11-08	37.500	37.900	37.250	37.900	30.943	561,200
2023-11-07	37.500	37.800	37.400	37.650	30.739	951,416
2023-11-06	36.900	37.450	36.600	37.450	30.575	932,000

← NewerPage 12 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.