Advancetek Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	72.500	72.500	71.400	71.500	61.401	170,560
2025-07-29	71.800	72.700	71.500	72.300	62.088	145,490
2025-07-28	72.200	72.900	71.500	71.800	61.659	136,190
2025-07-25	73.500	73.700	72.000	72.000	61.831	176,035
2025-07-24	72.300	74.000	71.700	73.900	63.462	278,444
2025-07-23	71.100	72.300	71.100	72.300	62.088	170,589
2025-07-22	71.400	71.800	70.700	71.000	60.972	218,290
2025-07-21	71.500	72.100	71.500	71.600	61.487	49,643
2025-07-18	72.800	73.300	72.000	72.000	61.831	196,010
2025-07-17	73.200	73.800	72.800	72.800	62.518	258,000
2025-07-16	71.400	73.200	71.400	73.200	62.861	337,169
2025-07-15	71.500	72.600	71.100	72.100	61.917	200,110
2025-07-14	71.100	72.200	70.800	72.200	62.003	216,113
2025-07-11	70.000	72.600	70.000	71.700	61.573	225,000
2025-07-10	70.900	71.500	70.800	71.400	61.316	89,000
2025-07-09	70.600	71.300	70.500	71.100	61.058	155,020
2025-07-08	69.600	71.000	69.600	70.400	60.457	237,029
2025-07-07	70.600	71.000	70.200	70.300	60.371	174,005
2025-07-04	71.400	71.700	70.400	70.600	60.629	268,292
2025-07-03	71.300	72.300	71.300	71.700	61.573	159,000
2025-07-02	73.100	73.100	71.200	71.300	61.230	490,041
2025-07-01	71.700	73.700	71.700	73.100	62.775	234,000
2025-06-30	75.000	75.000	71.900	71.900	61.745	1,445,840
2025-06-27	72.300	74.600	72.000	74.600	64.064	513,067
2025-06-26	72.800	73.600	72.300	72.300	62.088	464,000
2025-06-25	73.400	73.800	72.600	73.100	62.775	448,020
2025-06-24	73.100	75.800	73.100	73.400	63.033	696,279
2025-06-23	71.600	72.800	70.800	72.300	62.088	479,200
2025-06-20	72.300	73.400	72.300	72.500	62.260	645,003
2025-06-19	72.600	73.000	71.700	72.300	62.088	491,570
2025-06-18	74.600	74.800	73.200	73.200	62.861	657,090
2025-06-17	75.100	76.200	74.400	74.400	63.892	651,134
2025-06-16	77.500	78.700	74.900	74.900	64.321	2,086,045
2025-06-13	79.000	81.300	78.100	78.100	67.069	1,933,041
2025-06-12	81.100	81.800	77.600	79.900	68.615	2,194,500
2025-06-11	79.100	82.000	78.500	82.000	70.418	1,878,611
2025-06-10	80.200	80.200	78.400	79.900	68.615	1,904,300
2025-06-09	76.800	81.000	75.400	81.000	69.560	1,563,154
2025-06-06	73.700	76.600	73.600	76.300	65.523	1,460,800
2025-06-05	72.500	75.000	71.800	75.000	64.407	1,367,528
2025-06-04	72.700	74.600	72.300	74.500	63.978	1,452,100
2025-06-03	72.300	73.900	71.000	72.100	61.917	967,279
2025-06-02	69.900	72.300	69.900	72.300	62.088	982,214
2025-05-29	69.600	71.600	69.300	70.500	60.543	753,000
2025-05-28	70.700	70.700	69.100	69.600	59.770	395,000
2025-05-27	71.100	71.600	69.600	70.100	60.199	564,000
2025-05-26	71.000	71.800	71.000	71.400	61.316	233,104
2025-05-23	71.400	72.200	71.100	71.200	61.144	279,416
2025-05-22	70.100	72.000	70.100	71.500	61.401	806,021
2025-05-21	70.200	71.000	69.700	70.900	60.886	722,000
2025-05-20	69.100	71.400	69.100	70.100	60.199	733,639
2025-05-19	70.900	70.900	69.400	69.600	59.770	793,015
2025-05-16	68.800	70.900	68.800	70.900	60.886	860,017
2025-05-15	68.600	69.900	67.700	68.600	58.911	2,041,061
2025-05-14	73.800	73.800	68.000	68.500	58.825	4,286,316
2025-05-13	73.900	75.700	72.800	72.800	62.518	522,000
2025-05-12	75.000	75.100	73.700	73.700	63.291	261,200
2025-05-09	73.700	74.800	72.800	74.200	63.720	360,005
2025-05-08	71.100	75.000	71.100	73.200	62.861	441,037
2025-05-07	75.100	75.200	73.200	73.400	63.033	370,015

← NewerPage 6 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.