Advancetek Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	28.050	28.050	27.000	27.000	24.920	711,043
2026-04-27	28.800	28.800	27.700	27.700	25.566	698,819
2026-04-24	28.700	29.000	28.000	28.800	26.581	1,432,076
2026-04-23	29.800	30.000	28.300	28.600	26.397	1,099,100
2026-04-22	30.100	30.250	29.200	29.450	27.181	1,451,069
2026-04-21	29.200	30.500	29.100	30.100	27.781	2,693,651
2026-04-20	30.250	30.600	28.550	29.700	27.412	2,431,395
2026-04-17	27.600	29.650	27.300	29.000	26.766	1,693,215
2026-04-16	27.350	27.950	27.300	27.300	25.197	645,479
2026-04-15	26.250	27.500	26.250	27.200	25.104	836,417
2026-04-14	26.400	26.400	26.000	26.100	24.089	306,092
2026-04-13	25.850	26.100	25.850	26.000	23.997	308,052
2026-04-10	26.700	26.700	25.800	26.200	24.181	624,220
2026-04-09	27.750	27.750	26.200	26.400	24.366	671,150
2026-04-08	27.600	27.600	26.950	27.600	25.474	722,062
2026-04-07	26.050	27.550	25.750	27.500	25.381	734,200
2026-04-02	26.300	26.350	25.850	26.150	24.135	268,000
2026-04-01	26.600	26.700	26.250	26.300	24.274	150,000
2026-03-31	26.000	26.650	26.000	26.100	24.089	241,000
2026-03-30	26.550	26.750	25.900	26.000	23.997	507,000
2026-03-27	26.850	26.950	26.450	26.850	24.781	317,000
2026-03-26	27.400	27.750	26.950	27.100	25.012	328,000
2026-03-25	27.100	27.350	26.500	27.050	24.966	395,078
2026-03-24	27.000	27.300	26.500	26.500	24.458	382,000
2026-03-23	27.100	27.650	26.800	26.800	24.735	589,346
2026-03-20	27.500	28.800	27.500	28.000	25.843	1,318,071
2026-03-19	26.700	27.350	26.450	27.050	24.966	479,030
2026-03-18	27.650	27.650	26.850	26.900	24.827	540,074
2026-03-17	27.000	27.700	26.900	27.450	25.335	523,073
2026-03-16	27.300	27.900	26.300	27.200	25.104	781,000
2026-03-13	25.550	27.500	25.000	27.350	25.243	1,190,400
2026-03-12	25.850	26.150	25.750	25.750	23.766	549,023
2026-03-11	26.150	26.550	25.800	26.050	24.043	800,030
2026-03-10	26.350	26.700	26.000	26.550	24.504	315,010
2026-03-09	26.850	27.000	25.750	25.800	23.812	1,048,013
2026-03-06	27.450	28.250	27.350	27.750	25.612	257,000
2026-03-05	27.300	27.900	27.300	27.650	25.520	279,000
2026-03-04	28.000	28.000	27.000	27.150	25.058	925,471
2026-03-03	28.600	28.600	28.050	28.050	25.889	566,208
2026-03-02	28.900	28.900	28.200	28.750	26.535	701,000
2026-02-26	28.950	29.200	28.750	28.750	26.535	377,818
2026-02-25	29.000	29.200	28.650	28.900	26.673	227,029
2026-02-24	29.600	29.700	28.900	28.900	26.673	851,716
2026-02-23	30.150	30.200	29.600	29.600	27.319	618,659
2026-02-11	29.300	30.150	29.300	30.150	27.827	342,031
2026-02-10	29.600	30.200	29.350	30.100	27.781	372,444
2026-02-09	29.650	29.700	29.300	29.700	27.412	201,000
2026-02-06	29.700	29.700	29.000	29.650	27.366	431,320
2026-02-05	29.800	30.500	29.450	29.950	27.643	585,020
2026-02-04	29.650	30.400	29.650	29.900	27.596	767,000
2026-02-03	29.450	29.750	28.750	29.500	27.227	690,000
2026-02-02	29.900	29.950	29.250	29.500	27.227	395,856
2026-01-30	29.650	29.950	29.200	29.800	27.504	881,040
2026-01-29	28.850	29.750	28.600	29.700	27.412	675,000
2026-01-28	28.900	28.900	28.250	28.850	26.627	644,000
2026-01-27	29.700	29.700	28.600	28.900	26.673	1,112,000
2026-01-26	30.000	30.000	29.250	29.300	27.043	511,021
2026-01-23	30.050	30.150	29.550	29.650	27.366	338,000
2026-01-22	29.600	30.050	29.550	29.800	27.504	538,044
2026-01-21	30.100	30.100	29.450	29.600	27.319	918,000

← NewerPage 3 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.