Advancetek Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	34.750	34.950	34.400	34.800	28.412	361,100
2023-08-07	34.900	34.900	34.200	34.800	28.412	519,061
2023-08-04	35.150	35.150	34.350	34.900	28.493	480,458
2023-08-02	35.550	35.550	34.000	34.350	28.044	1,580,391
2023-08-01	36.000	36.000	35.250	35.550	29.024	725,328
2023-07-31	36.000	36.400	35.250	36.050	29.432	1,452,228
2023-07-28	34.800	35.900	34.800	35.550	29.024	1,546,060
2023-07-27	35.200	36.750	34.000	34.800	28.412	6,392,600
2023-07-26	33.000	35.400	32.900	35.150	28.697	5,308,093
2023-07-25	32.250	32.850	32.250	32.800	26.779	1,116,450
2023-07-24	32.000	32.400	32.000	32.300	26.371	929,417
2023-07-21	32.050	32.400	31.900	32.000	26.126	563,240
2023-07-20	31.800	32.350	31.500	32.050	26.167	839,002
2023-07-19	32.000	32.000	31.650	31.800	25.962	366,208
2023-07-18	31.800	31.900	31.700	31.800	25.962	399,172
2023-07-17	32.000	32.000	31.800	31.800	25.962	771,136
2023-07-14	31.600	32.000	31.500	31.800	25.962	835,031
2023-07-13	31.850	31.950	31.450	31.500	25.718	1,376,000
2023-07-12	31.900	31.950	31.700	31.900	26.044	678,000
2023-07-11	31.800	32.050	31.800	31.850	26.003	519,000
2023-07-10	32.100	32.100	31.650	31.850	26.003	622,009
2023-07-07	32.000	32.200	31.650	32.050	26.167	685,003
2023-07-06	32.500	33.250	31.800	32.000	26.126	2,274,016
2023-07-05	32.450	33.200	32.450	33.150	25.758	3,936,114
2023-07-04	32.150	32.400	32.000	32.200	25.020	1,244,191
2023-07-03	32.350	32.350	31.950	32.150	24.981	492,000
2023-06-30	32.100	32.350	31.950	32.200	25.020	456,000
2023-06-29	31.900	32.150	31.850	32.100	24.942	570,000
2023-06-28	32.000	32.100	31.750	31.850	24.748	294,001
2023-06-27	31.800	31.950	31.750	31.750	24.670	300,333
2023-06-26	31.900	32.100	31.750	31.800	24.709	418,000
2023-06-21	31.800	32.000	31.750	31.900	24.787	314,268
2023-06-20	31.900	31.900	31.700	31.850	24.748	455,000
2023-06-19	31.900	31.950	31.650	31.800	24.709	415,591
2023-06-16	32.150	32.150	31.700	31.850	24.748	1,293,279
2023-06-15	33.050	33.050	32.050	32.100	24.942	1,017,974
2023-06-14	32.400	33.250	32.300	32.900	25.564	1,576,778
2023-06-13	32.000	32.450	31.900	32.150	24.981	1,041,201
2023-06-12	31.900	32.000	31.650	32.000	24.865	634,000
2023-06-09	32.000	32.100	31.800	31.900	24.787	468,000
2023-06-08	32.400	32.400	31.850	31.850	24.748	541,432
2023-06-07	32.350	32.750	32.100	32.200	25.020	720,012
2023-06-06	31.950	32.400	31.750	32.400	25.176	782,310
2023-06-05	32.400	32.500	31.900	31.900	24.787	1,230,099
2023-06-02	32.500	32.800	32.200	32.550	25.292	656,200
2023-06-01	32.800	32.800	32.450	32.500	25.253	549,070
2023-05-31	32.750	32.850	32.650	32.800	25.486	255,804
2023-05-30	32.900	32.950	32.750	32.850	25.525	481,000
2023-05-29	32.900	33.100	32.700	32.900	25.564	955,000
2023-05-26	32.650	33.000	32.400	32.900	25.564	951,679
2023-05-25	32.100	33.100	32.000	32.900	25.564	1,829,684
2023-05-24	32.100	32.350	32.000	32.200	25.020	391,000
2023-05-23	32.150	32.350	32.000	32.100	24.942	419,000
2023-05-22	32.150	32.400	32.000	32.300	25.098	460,031
2023-05-19	32.250	32.500	32.100	32.150	24.981	223,000
2023-05-18	32.400	32.600	32.200	32.250	25.059	712,121
2023-05-17	32.500	32.750	32.000	32.600	25.331	808,000
2023-05-16	32.000	32.900	31.950	32.250	25.059	676,553
2023-05-15	31.600	31.800	31.200	31.750	24.670	832,962
2023-05-12	31.300	31.600	31.050	31.600	24.554	791,727

← NewerPage 14 of 21 · 1,216 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.