Advancetek Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	74.800	75.200	73.500	74.700	64.149	529,872
2025-05-05	74.400	75.900	73.200	74.800	64.235	631,991
2025-05-02	73.000	74.000	71.700	73.800	63.377	647,617
2025-04-30	70.600	72.000	69.700	72.000	61.831	1,166,254
2025-04-29	70.600	70.900	69.800	70.800	60.800	793,080
2025-04-28	72.400	72.700	71.100	71.100	61.058	490,050
2025-04-25	72.300	74.300	71.600	72.400	62.174	740,249
2025-04-24	71.500	72.400	70.500	71.900	61.745	701,062
2025-04-23	71.000	75.300	70.800	71.700	61.573	901,572
2025-04-22	70.700	71.700	68.800	70.000	60.113	770,080
2025-04-21	75.000	75.500	71.200	72.100	61.917	597,010
2025-04-18	77.300	77.700	75.100	75.100	64.493	688,200
2025-04-17	78.500	80.000	78.000	78.000	66.983	326,416
2025-04-16	79.100	80.500	78.500	79.000	67.842	864,506
2025-04-15	80.600	80.600	79.200	79.700	68.443	435,180
2025-04-14	80.500	81.700	79.500	80.600	69.216	1,078,422
2025-04-11	75.400	79.500	72.900	79.500	68.272	1,492,016
2025-04-10	75.700	75.700	75.700	75.700	65.008	518,400
2025-04-09	76.500	78.000	68.900	68.900	59.169	3,195,145
2025-04-08	82.200	86.000	75.200	76.500	65.695	7,385,634
2025-04-07	72.900	83.000	72.900	83.000	71.277	5,139,296
2025-04-02	82.300	82.400	80.900	81.000	69.560	1,110,010
2025-04-01	81.600	83.300	81.500	82.200	70.590	1,183,002
2025-03-31	82.000	83.200	80.300	81.600	70.075	3,130,504
2025-03-28	79.000	82.000	77.800	82.000	70.418	1,547,814
2025-03-27	77.500	79.500	77.500	79.200	68.014	532,000
2025-03-26	78.500	79.100	78.000	78.100	67.069	612,529
2025-03-25	80.900	80.900	78.500	78.800	67.670	603,099
2025-03-24	80.500	80.900	79.400	79.400	68.186	548,628
2025-03-21	78.600	81.000	78.500	81.000	69.560	5,553,015
2025-03-20	78.200	79.900	78.200	79.100	67.928	458,354
2025-03-19	79.500	81.300	78.100	78.100	67.069	549,866
2025-03-18	80.000	81.800	79.300	79.500	68.272	917,000
2025-03-17	80.400	82.300	79.600	79.600	68.357	501,447
2025-03-14	78.900	80.900	78.900	79.800	68.529	640,020
2025-03-13	79.400	79.800	78.300	79.500	68.272	461,000
2025-03-12	78.200	79.000	77.300	79.000	67.842	926,011
2025-03-11	78.900	81.000	78.200	78.200	67.155	1,377,246
2025-03-10	79.800	81.400	79.300	79.900	68.615	516,460
2025-03-07	81.300	82.700	79.500	80.400	69.044	999,209
2025-03-06	82.000	83.100	81.200	82.000	70.418	534,150
2025-03-05	84.200	85.100	81.500	81.500	69.989	1,198,758
2025-03-04	82.000	85.200	81.000	84.500	72.565	920,100
2025-03-03	84.400	85.900	82.000	82.800	71.105	1,098,164
2025-02-27	85.300	86.500	84.600	85.500	73.424	1,099,355
2025-02-26	85.300	86.000	85.200	85.600	73.510	368,512
2025-02-25	85.700	87.300	85.200	85.300	73.252	1,027,340
2025-02-24	84.600	86.900	84.600	86.700	74.455	553,348
2025-02-21	84.300	86.600	84.300	85.700	73.596	594,450
2025-02-20	83.800	84.800	83.500	84.800	72.823	544,236
2025-02-19	86.700	88.000	83.900	84.000	72.136	1,762,921
2025-02-18	85.100	86.800	84.600	86.700	74.455	988,456
2025-02-17	83.100	85.200	82.000	84.800	72.823	1,147,020
2025-02-14	83.700	85.600	83.600	83.600	71.792	602,210
2025-02-13	84.500	85.100	83.500	84.400	72.479	483,062
2025-02-12	85.500	86.800	84.700	84.700	72.737	550,339
2025-02-11	86.500	86.900	84.900	85.200	73.166	1,080,841
2025-02-10	84.100	85.700	83.600	85.700	73.596	1,604,724
2025-02-07	82.200	84.700	79.300	84.100	72.222	2,253,935
2025-02-06	83.800	85.600	82.100	82.100	70.504	1,202,560

← NewerPage 7 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.