Advancetek Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	35.400	35.550	35.050	35.450	32.719	948,300
2025-10-23	35.400	35.750	35.000	35.400	32.673	770,000
2025-10-22	36.000	36.000	35.200	35.400	32.673	1,098,623
2025-10-21	36.000	36.400	35.350	36.000	33.226	1,077,108
2025-10-20	35.700	36.450	35.150	36.000	33.226	1,481,030
2025-10-17	37.050	37.250	35.700	35.950	33.180	1,665,040
2025-10-16	37.100	38.400	36.400	37.150	34.288	1,776,025
2025-10-15	36.900	37.200	36.500	36.500	33.688	3,482,000
2025-10-14	36.850	37.300	36.350	36.900	34.057	1,395,150
2025-10-13	37.750	37.750	36.600	36.750	33.919	1,762,000
2025-10-09	38.550	38.750	37.700	38.300	35.349	1,149,410
2025-10-08	38.600	38.950	37.700	38.850	35.857	1,427,104
2025-10-07	39.000	39.700	37.900	39.250	36.226	1,877,174
2025-10-03	39.750	39.850	38.400	39.000	35.995	1,659,556
2025-10-02	40.700	40.700	39.300	39.500	36.457	1,329,000
2025-10-01	42.050	42.450	40.300	40.350	37.241	2,313,071
2025-09-30	43.200	43.650	41.700	42.200	38.949	1,635,001
2025-09-29	43.200	43.200	43.200	43.200	39.872	0
2025-09-26	43.800	43.800	42.850	43.200	39.872	1,232,000
2025-09-25	44.000	44.350	43.650	44.000	40.610	1,050,554
2025-09-24	44.600	45.200	44.000	44.150	40.748	1,333,006
2025-09-23	45.250	45.350	43.750	44.600	41.164	1,340,090
2025-09-22	45.150	45.900	44.100	45.350	41.856	1,741,104
2025-09-19	47.350	47.350	45.150	45.150	41.671	1,280,025
2025-09-18	49.600	49.650	47.500	47.500	43.840	1,104,860
2025-09-17	49.950	50.300	48.800	48.800	45.040	796,696
2025-09-16	50.000	51.700	49.500	49.500	45.686	1,119,006
2025-09-15	49.750	50.500	48.050	49.900	46.055	696,040
2025-09-12	49.200	50.000	49.100	49.500	45.686	674,000
2025-09-11	50.300	50.600	48.700	49.100	45.317	863,000
2025-09-10	52.000	52.000	50.100	50.300	46.425	772,000
2025-09-09	52.900	53.200	51.000	52.200	48.178	716,020
2025-09-08	56.000	56.000	51.600	52.300	48.271	1,365,011
2025-09-05	57.200	58.000	55.000	56.600	52.239	2,017,135
2025-09-04	52.000	56.800	50.900	56.800	52.424	2,402,453
2025-09-03	50.200	51.700	50.100	51.700	47.717	702,155
2025-09-02	50.800	51.900	50.000	50.100	46.240	436,052
2025-09-01	50.100	51.800	49.050	50.800	46.886	703,800
2025-08-29	51.700	51.700	50.100	50.100	46.240	563,444
2025-08-28	50.000	52.200	49.550	51.900	47.901	851,081
2025-08-27	51.100	51.700	50.200	50.300	46.425	891,952
2025-08-26	53.000	53.200	51.000	51.600	47.624	816,730
2025-08-25	55.000	55.300	52.900	52.900	48.824	716,525
2025-08-22	57.000	57.000	54.900	54.900	50.670	569,901
2025-08-21	59.000	59.600	56.600	57.300	52.885	1,570,922
2025-08-20	65.000	65.700	64.300	64.700	55.562	868,765
2025-08-19	66.000	66.200	64.600	65.100	55.905	692,834
2025-08-18	66.400	67.200	66.000	66.000	56.678	721,560
2025-08-15	67.600	68.000	67.200	67.300	57.795	307,783
2025-08-14	68.200	68.900	67.000	67.300	57.795	451,130
2025-08-13	67.900	68.000	66.800	67.200	57.709	389,900
2025-08-12	68.100	68.100	67.100	67.100	57.623	346,158
2025-08-11	70.400	70.400	68.000	68.000	58.396	466,000
2025-08-08	69.100	69.900	69.100	69.100	59.340	209,043
2025-08-07	69.600	70.000	68.800	69.100	59.340	346,300
2025-08-06	69.500	70.300	69.100	69.500	59.684	445,141
2025-08-05	70.100	70.500	69.500	69.500	59.684	191,257
2025-08-04	69.200	70.700	69.200	70.100	60.199	180,246
2025-08-01	70.000	70.000	70.000	70.000	60.113	0
2025-07-31	71.600	71.600	69.500	70.000	60.113	687,050

← NewerPage 5 of 21 · 1,221 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.