Advancetek Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	30.050	30.600	29.800	30.050	27.735	498,000
2026-01-19	29.750	30.700	29.650	30.050	27.735	1,058,100
2026-01-16	30.200	30.400	29.600	29.850	27.550	685,000
2026-01-15	30.250	30.400	29.650	30.200	27.873	691,000
2026-01-14	30.700	30.900	30.000	30.100	27.781	805,000
2026-01-13	30.650	30.950	29.650	30.650	28.289	834,166
2026-01-12	30.200	30.650	29.850	30.600	28.242	962,174
2026-01-09	30.100	30.450	29.550	30.000	27.689	1,269,098
2026-01-08	30.000	30.300	29.550	29.850	27.550	505,002
2026-01-07	29.800	30.550	29.700	30.000	27.689	1,503,000
2026-01-06	29.000	29.700	28.950	29.600	27.319	645,068
2026-01-05	28.750	30.000	28.100	29.000	26.766	2,163,051
2026-01-02	29.700	29.800	28.650	28.650	26.443	1,863,000
2025-12-31	30.500	30.500	29.450	29.550	27.273	1,707,001
2025-12-30	30.500	30.600	30.000	30.350	28.012	1,128,070
2025-12-29	30.350	30.850	30.050	30.600	28.242	2,052,380
2025-12-26	30.700	31.100	29.650	30.400	28.058	7,404,516
2025-12-24	29.700	31.350	29.650	30.600	28.242	8,763,000
2025-12-23	29.950	30.150	28.950	30.050	27.735	7,258,000
2025-12-22	29.650	30.050	26.850	30.050	27.735	10,194,368
2025-12-19	28.350	29.800	27.850	29.800	27.504	8,749,276
2025-12-18	30.900	30.900	27.500	28.600	26.397	11,276,616
2025-12-17	30.850	33.400	30.100	30.550	28.196	9,425,279
2025-12-16	31.200	31.350	29.500	30.400	28.058	9,539,030
2025-12-15	31.650	31.800	31.200	31.700	29.258	426,000
2025-12-12	32.650	32.900	31.800	31.800	29.350	482,121
2025-12-11	32.650	32.800	31.800	32.250	29.765	522,100
2025-12-10	32.000	32.850	31.800	32.500	29.996	556,430
2025-12-09	31.750	32.100	31.350	31.800	29.350	462,000
2025-12-08	31.950	32.350	31.900	32.050	29.581	152,010
2025-12-05	32.550	32.550	31.500	32.200	29.719	284,172
2025-12-04	32.200	32.600	32.000	32.200	29.719	346,956
2025-12-03	32.000	32.400	31.800	31.800	29.350	458,021
2025-12-02	32.000	32.500	31.400	32.000	29.535	715,000
2025-12-01	32.950	33.200	31.150	31.650	29.212	983,005
2025-11-28	33.050	33.200	32.500	33.150	30.596	760,000
2025-11-27	32.500	33.400	32.500	33.250	30.688	874,017
2025-11-26	32.550	32.750	31.300	32.600	30.088	945,093
2025-11-25	31.800	32.400	31.500	32.200	29.719	753,002
2025-11-24	31.250	31.600	30.800	31.300	28.888	3,891,963
2025-11-21	31.550	32.300	30.600	30.800	28.427	693,000
2025-11-20	31.400	32.200	30.400	32.200	29.719	759,020
2025-11-19	32.350	32.550	30.750	31.000	28.612	979,029
2025-11-18	32.500	32.500	31.750	31.900	29.442	755,034
2025-11-17	32.650	33.150	31.300	32.600	30.088	1,089,070
2025-11-14	33.100	33.100	32.250	32.500	29.996	1,038,283
2025-11-13	33.400	33.400	32.800	33.000	30.458	1,055,006
2025-11-12	33.000	33.400	32.550	33.400	30.827	1,170,030
2025-11-11	34.100	34.550	32.400	33.150	30.596	1,398,000
2025-11-10	34.000	34.300	33.600	33.850	31.242	334,090
2025-11-07	34.150	34.700	34.000	34.000	31.380	388,125
2025-11-06	34.500	34.700	34.100	34.200	31.565	302,067
2025-11-05	35.300	35.300	34.200	34.450	31.796	596,030
2025-11-04	34.950	35.450	34.650	35.200	32.488	890,900
2025-11-03	35.450	35.500	34.950	35.100	32.396	529,098
2025-10-31	35.800	35.800	35.150	35.200	32.488	1,414,280
2025-10-30	35.600	36.300	35.400	35.800	33.042	583,050
2025-10-29	35.650	35.950	35.300	35.600	32.857	693,402
2025-10-28	35.450	35.700	35.100	35.450	32.719	535,274
2025-10-27	35.400	35.550	35.050	35.450	32.719	948,300

← NewerPage 4 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.