Advancetek Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	31.300	31.600	31.050	31.600	24.554	791,727
2023-05-11	31.950	31.950	31.300	31.550	24.515	1,364,075
2023-05-10	32.000	32.000	31.800	31.950	24.826	417,129
2023-05-09	32.100	32.100	31.850	32.000	24.865	385,000
2023-05-08	32.500	32.500	31.950	32.050	24.904	241,000
2023-05-05	32.050	32.100	31.850	32.000	24.865	548,000
2023-05-04	32.550	32.550	31.800	32.100	24.942	833,000
2023-05-03	32.750	32.750	32.300	32.350	25.137	398,000
2023-05-02	32.800	32.900	32.400	32.750	25.448	570,479
2023-04-28	32.050	32.400	32.050	32.350	25.137	407,201
2023-04-27	32.400	32.400	31.950	32.050	24.904	344,045
2023-04-26	31.950	32.300	31.900	32.150	24.981	496,993
2023-04-25	32.350	32.400	31.800	31.950	24.826	804,200
2023-04-24	32.050	32.500	32.000	32.300	25.098	516,282
2023-04-21	32.350	32.600	31.900	32.050	24.904	864,404
2023-04-20	33.050	33.150	32.300	32.300	25.098	1,112,000
2023-04-19	33.500	33.750	33.150	33.150	25.758	627,338
2023-04-18	33.850	34.250	33.500	33.500	26.030	1,061,742
2023-04-17	33.850	34.200	33.700	33.850	26.302	581,479
2023-04-14	34.150	34.500	33.800	33.850	26.302	1,587,225
2023-04-13	33.450	33.900	33.150	33.750	26.225	1,198,651
2023-04-12	33.950	34.000	33.350	33.450	25.991	911,568
2023-04-11	34.300	34.500	33.700	33.700	26.186	1,059,039
2023-04-10	33.900	34.350	33.900	34.250	26.613	1,204,200
2023-04-07	33.850	34.300	33.600	33.900	26.341	1,873,120
2023-04-06	32.850	33.650	32.400	33.550	26.069	1,802,687
2023-03-31	32.200	32.450	32.100	32.400	25.176	676,000
2023-03-30	31.800	32.100	31.700	31.900	24.787	616,000
2023-03-29	32.300	32.300	31.700	31.700	24.632	891,000
2023-03-28	32.850	32.850	31.950	32.100	24.942	1,451,164
2023-03-27	33.250	33.300	32.750	32.750	25.448	1,118,607
2023-03-24	33.400	33.400	32.850	33.150	25.758	987,392
2023-03-23	34.200	35.400	33.300	33.350	25.914	4,842,500
2023-03-22	34.000	34.000	33.250	33.300	25.875	1,232,534
2023-03-21	33.350	33.900	33.300	33.850	26.302	1,579,121
2023-03-20	33.150	34.300	32.900	33.100	25.719	2,950,001
2023-03-17	32.400	32.900	32.200	32.900	25.564	1,622,112
2023-03-16	32.100	32.550	31.900	32.300	25.098	862,796
2023-03-15	31.900	32.500	31.900	32.100	24.942	978,000
2023-03-14	32.000	32.250	31.750	31.800	24.709	968,450
2023-03-13	32.200	32.200	31.450	31.750	24.670	1,106,000
2023-03-10	32.500	32.700	32.150	32.200	25.020	839,300
2023-03-09	31.500	32.550	31.000	32.500	25.253	2,724,109
2023-03-08	32.200	32.250	31.450	31.500	24.476	1,271,300
2023-03-07	32.750	32.750	32.100	32.100	24.942	640,000
2023-03-06	32.200	32.750	32.100	32.500	25.253	981,013
2023-03-03	31.600	32.300	31.500	32.000	24.865	624,781
2023-03-02	31.550	31.600	31.150	31.600	24.554	489,118
2023-03-01	31.250	31.700	31.200	31.550	24.515	758,582
2023-02-24	31.950	31.950	31.000	31.700	24.632	996,150
2023-02-23	32.000	32.000	31.350	31.800	24.709	1,504,100
2023-02-22	32.200	32.250	31.650	31.900	24.787	739,091
2023-02-21	32.900	32.900	32.100	32.200	25.020	595,000
2023-02-20	33.000	33.000	32.300	32.600	25.331	1,047,708
2023-02-17	32.600	33.400	32.600	32.900	25.564	2,005,768
2023-02-16	32.200	32.700	32.100	32.600	25.331	711,247
2023-02-15	32.350	32.350	31.800	32.200	25.020	514,066
2023-02-14	31.700	32.600	31.650	32.300	25.098	811,264
2023-02-13	31.650	31.900	31.650	31.800	24.709	375,464
2023-02-10	31.850	31.950	31.600	31.800	24.709	279,030

← NewerPage 15 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.