Advancetek Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	31.600	32.300	31.550	32.000	24.865	917,030
2023-02-08	31.750	31.750	31.450	31.600	24.554	513,984
2023-02-07	31.750	31.800	31.550	31.750	24.670	419,565
2023-02-06	31.150	31.750	31.000	31.750	24.670	616,000
2023-02-03	31.750	31.750	31.150	31.250	24.282	758,500
2023-02-02	32.000	32.000	31.050	31.750	24.670	1,305,101
2023-02-01	31.950	32.250	31.650	31.700	24.632	1,166,000
2023-01-31	33.000	33.000	31.700	31.700	24.632	1,845,085
2023-01-30	32.900	33.550	32.600	33.000	25.642	1,281,869
2023-01-17	31.900	33.000	31.700	33.000	25.642	903,000
2023-01-16	31.900	31.950	31.650	31.900	24.787	566,630
2023-01-13	32.200	32.350	31.850	31.900	24.787	619,933
2023-01-12	32.200	32.900	31.600	32.100	24.942	1,384,917
2023-01-11	34.800	34.800	31.600	32.000	24.865	4,380,292
2023-01-10	35.000	35.350	34.550	34.600	26.885	741,593
2023-01-09	35.100	35.100	34.000	34.500	26.807	990,509
2023-01-06	35.100	35.300	34.800	34.800	27.040	959,233
2023-01-05	35.800	36.000	35.250	35.350	27.468	867,007
2023-01-04	35.750	36.000	35.600	35.850	27.856	354,000
2023-01-03	34.800	35.800	34.800	35.750	27.779	564,707
2022-12-30	35.000	35.350	34.450	34.800	27.040	1,313,214
2022-12-29	35.000	35.500	34.800	35.050	27.235	1,080,298
2022-12-28	35.850	36.250	34.850	35.200	27.351	2,872,120
2022-12-27	36.300	36.500	35.750	35.800	27.817	1,202,110
2022-12-26	37.100	37.400	36.100	36.100	28.051	1,192,587
2022-12-23	36.650	37.300	36.050	37.200	28.905	750,925
2022-12-22	36.200	36.800	36.050	36.650	28.478	489,727
2022-12-21	36.750	36.750	36.100	36.100	28.051	405,045
2022-12-20	36.900	37.300	36.100	36.100	28.051	908,300
2022-12-19	36.250	36.500	36.000	36.300	28.206	447,147
2022-12-16	36.600	37.100	36.200	36.200	28.128	1,100,060
2022-12-15	36.500	37.000	36.400	36.950	28.711	411,992
2022-12-14	37.200	37.250	36.300	36.450	28.322	1,121,723
2022-12-13	37.100	37.550	36.700	36.900	28.672	840,953
2022-12-12	38.000	38.450	37.000	37.000	28.750	1,796,817
2022-12-09	36.550	38.200	36.350	38.100	29.605	2,123,360
2022-12-08	36.550	36.750	35.800	36.550	28.400	758,416
2022-12-07	35.950	36.500	35.650	36.500	28.361	760,150
2022-12-06	36.000	36.500	35.800	35.950	27.934	1,322,764
2022-12-05	36.800	37.100	35.600	36.000	27.973	2,915,027
2022-12-02	37.200	37.250	36.600	36.700	28.517	1,075,322
2022-12-01	37.400	37.700	36.750	37.150	28.866	1,687,817
2022-11-30	36.000	37.500	36.000	37.350	29.022	2,292,008
2022-11-29	35.200	36.400	35.000	36.200	28.128	1,566,774
2022-11-28	34.050	35.200	34.050	35.200	27.351	1,204,449
2022-11-25	33.850	34.700	33.850	34.600	26.885	1,024,642
2022-11-24	34.500	34.550	33.600	33.800	26.263	1,642,094
2022-11-23	34.750	35.100	34.200	34.500	26.807	1,517,754
2022-11-22	34.000	34.950	34.000	34.700	26.963	1,353,805
2022-11-21	34.000	34.750	33.050	34.650	26.924	2,753,817
2022-11-18	33.000	34.300	32.800	33.900	26.341	2,047,287
2022-11-17	32.700	33.100	31.600	33.050	25.681	2,704,895
2022-11-16	32.500	32.800	32.100	32.700	25.409	1,080,157
2022-11-15	32.100	32.750	32.050	32.500	25.253	1,487,520
2022-11-14	31.950	32.550	31.450	32.300	25.098	3,397,834
2022-11-11	30.200	31.950	29.950	31.900	24.787	4,668,449
2022-11-10	30.200	30.500	29.700	29.850	23.194	1,597,000
2022-11-09	29.250	30.250	29.100	30.150	23.427	2,815,609
2022-11-08	29.100	29.300	29.100	29.150	22.650	271,000
2022-11-07	29.350	29.350	29.050	29.050	22.573	442,119

← NewerPage 16 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.