Advancetek Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	21.900	22.150	21.900	21.950	17.056	86,711
2022-08-09	22.150	22.400	21.950	22.000	17.095	98,045
2022-08-08	22.150	22.200	21.950	22.200	17.250	80,059
2022-08-05	22.200	22.200	22.000	22.150	17.211	40,040
2022-08-04	21.950	22.200	21.800	22.100	17.172	109,050
2022-08-03	22.100	22.650	21.850	22.200	17.250	95,050
2022-08-02	21.650	23.000	21.650	22.400	17.405	238,456
2022-08-01	22.600	22.950	22.550	22.850	16.823	287,250
2022-07-29	22.500	22.600	22.450	22.600	16.639	276,396
2022-07-28	22.550	22.800	22.400	22.450	16.528	107,446
2022-07-27	22.600	22.600	22.300	22.550	16.602	458,542
2022-07-26	22.500	22.500	22.250	22.300	16.418	53,267
2022-07-25	22.300	22.600	22.200	22.350	16.454	62,341
2022-07-22	22.600	22.600	22.250	22.550	16.602	112,000
2022-07-21	22.650	22.650	22.350	22.500	16.565	130,000
2022-07-20	22.750	22.750	22.350	22.650	16.675	202,000
2022-07-19	22.350	22.600	22.300	22.600	16.639	69,085
2022-07-18	22.400	22.700	22.350	22.500	16.565	147,560
2022-07-15	22.200	22.650	22.200	22.650	16.675	265,000
2022-07-14	22.800	22.800	22.200	22.600	16.639	217,000
2022-07-13	22.000	23.000	21.900	22.400	16.491	323,000
2022-07-12	22.000	22.050	21.500	21.950	16.160	375,687
2022-07-11	22.100	22.100	22.000	22.000	16.197	88,964
2022-07-08	22.050	22.250	21.950	22.050	16.234	223,000
2022-07-07	21.950	22.200	21.900	22.050	16.234	110,078
2022-07-06	22.000	22.000	21.900	21.900	16.123	120,000
2022-07-05	22.450	22.500	21.950	21.950	16.160	90,369
2022-07-04	21.950	22.250	21.950	21.950	16.160	142,208
2022-07-01	22.050	22.350	21.950	21.950	16.160	224,000
2022-06-30	22.200	22.200	21.950	21.950	16.160	171,138
2022-06-29	22.200	22.450	22.200	22.250	16.381	46,023
2022-06-28	22.500	22.800	22.100	22.700	16.712	103,506
2022-06-27	22.500	22.800	22.200	22.800	16.786	126,392
2022-06-24	22.450	22.500	21.950	22.500	16.565	169,300
2022-06-23	22.100	22.300	21.900	21.950	16.160	166,741
2022-06-22	22.150	22.150	21.950	21.950	16.160	230,000
2022-06-21	22.350	22.350	22.100	22.350	16.454	207,000
2022-06-20	22.600	23.000	21.750	21.900	16.123	713,000
2022-06-17	22.200	22.350	22.100	22.350	16.454	135,000
2022-06-16	22.700	23.000	22.300	22.350	16.454	95,000
2022-06-15	22.150	22.950	22.150	22.800	16.786	160,803
2022-06-14	22.150	22.350	22.100	22.350	16.454	91,000
2022-06-13	22.100	22.550	22.100	22.150	16.307	251,000
2022-06-10	22.300	22.750	22.300	22.500	16.565	173,254
2022-06-09	22.500	22.600	22.450	22.500	16.565	44,017
2022-06-08	22.650	22.650	22.500	22.600	16.639	74,000
2022-06-07	22.600	22.700	22.500	22.600	16.639	111,000
2022-06-06	22.800	22.850	22.600	22.800	16.786	115,147
2022-06-02	22.650	23.000	22.600	22.800	16.786	63,050
2022-06-01	23.050	23.100	22.750	22.800	16.786	123,385
2022-05-31	23.000	23.500	22.900	23.100	17.007	281,663
2022-05-30	23.000	23.150	22.200	23.050	16.970	196,172
2022-05-27	23.100	23.200	22.800	23.000	16.933	312,003
2022-05-26	22.850	23.150	22.750	23.000	16.933	81,020
2022-05-25	22.700	23.350	22.700	22.850	16.823	142,291
2022-05-24	23.000	23.000	22.500	22.500	16.565	106,006
2022-05-23	23.000	23.200	22.750	23.050	16.970	137,000
2022-05-20	21.950	23.000	21.900	23.000	16.933	427,000
2022-05-19	21.750	22.050	21.750	22.050	16.234	121,000
2022-05-18	21.950	22.100	21.800	22.050	16.234	423,000

← NewerPage 18 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.