Advancetek Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	29.400	29.600	29.000	29.600	27.319	185,056
2026-07-22	30.200	30.200	29.100	29.150	26.904	454,139
2026-07-21	29.750	30.300	29.700	30.050	27.735	550,050
2026-07-20	29.600	30.000	29.200	29.850	27.550	544,000
2026-07-17	29.400	29.900	29.000	29.550	27.273	793,275
2026-07-16	29.050	30.250	28.850	29.400	27.135	933,200
2026-07-15	28.700	29.000	28.650	29.000	26.766	189,000
2026-07-14	28.850	28.950	28.300	28.750	26.535	323,002
2026-07-13	28.750	28.750	28.200	28.750	26.535	312,084
2026-07-10	28.450	28.450	28.450	28.450	26.258	0
2026-07-09	28.800	28.800	28.200	28.450	26.258	150,233
2026-07-08	28.600	28.850	28.000	28.600	26.397	274,000
2026-07-07	28.900	28.950	28.250	28.400	26.212	278,488
2026-07-06	28.800	29.000	28.300	28.700	26.489	479,000
2026-07-03	28.050	28.650	27.600	28.500	26.304	717,100
2026-07-02	27.050	28.300	27.000	28.150	25.981	564,416
2026-07-01	27.100	27.200	26.650	27.150	25.058	182,020
2026-06-30	26.900	26.900	26.700	26.900	24.827	106,000
2026-06-29	27.000	27.350	26.850	26.850	24.781	166,103
2026-06-26	27.250	27.250	26.350	27.000	24.920	673,000
2026-06-25	27.550	27.550	27.200	27.500	25.381	209,208
2026-06-24	26.900	27.300	26.900	27.250	25.151	151,050
2026-06-23	27.650	27.700	27.350	27.350	25.243	211,908
2026-06-22	28.000	28.000	27.050	27.400	25.289	414,102
2026-06-18	28.150	28.650	27.450	28.000	25.843	518,039
2026-06-17	27.700	27.900	27.300	27.900	25.750	264,079
2026-06-16	28.200	28.200	27.450	27.500	25.381	207,050
2026-06-15	28.100	28.200	27.500	27.800	25.658	423,155
2026-06-12	27.350	28.650	27.300	27.950	25.797	1,078,100
2026-06-11	28.000	28.000	26.550	26.900	24.827	575,020
2026-06-10	26.350	28.350	26.350	28.000	25.843	1,336,858
2026-06-09	26.650	27.050	26.450	26.500	24.458	282,014
2026-06-08	26.100	27.200	26.100	26.650	24.597	686,000
2026-06-05	27.800	28.250	27.300	27.300	25.197	808,111
2026-06-04	27.500	28.050	27.500	27.750	25.612	476,001
2026-06-03	27.550	27.700	27.050	27.700	25.566	995,982
2026-06-02	26.950	27.300	26.500	27.200	25.104	651,003
2026-06-01	25.950	26.850	25.800	26.800	24.735	789,361
2026-05-29	25.650	25.800	25.450	25.650	23.674	279,683
2026-05-28	25.850	25.900	25.500	25.550	23.582	340,761
2026-05-27	25.600	25.900	25.600	25.800	23.812	353,625
2026-05-26	25.800	25.800	25.550	25.700	23.720	219,030
2026-05-25	26.100	26.100	25.650	25.800	23.812	762,010
2026-05-22	26.050	26.100	25.700	26.000	23.997	704,009
2026-05-21	26.200	26.450	26.150	26.150	24.135	409,054
2026-05-20	26.100	26.250	25.800	26.250	24.228	480,000
2026-05-19	26.500	26.950	26.200	26.200	24.181	304,080
2026-05-18	26.750	26.900	26.350	26.500	24.458	258,050
2026-05-15	26.350	26.750	26.300	26.750	24.689	406,574
2026-05-14	26.600	26.950	26.350	26.350	24.320	588,000
2026-05-13	26.950	26.950	26.550	26.800	24.735	188,000
2026-05-12	26.950	27.100	26.400	26.950	24.874	453,000
2026-05-11	26.900	27.050	26.600	26.900	24.827	341,445
2026-05-08	26.750	27.600	26.300	27.100	25.012	658,050
2026-05-07	26.600	26.900	26.200	26.750	24.689	417,048
2026-05-06	26.850	26.850	26.200	26.300	24.274	447,000
2026-05-05	26.250	26.750	26.200	26.450	24.412	279,068
2026-05-04	26.800	26.900	26.250	26.450	24.412	394,100
2026-04-30	27.550	27.550	26.200	26.200	24.181	924,000
2026-04-29	27.650	27.650	26.900	27.400	25.289	770,040

← NewerPage 2 of 5 · 244 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.