Advancetek Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	82.200	84.300	81.800	84.300	72.394	1,141,775
2025-02-04	83.600	84.200	82.400	82.900	71.191	810,050
2025-02-03	82.100	83.900	81.700	83.900	72.050	1,637,097
2025-01-22	83.200	83.700	82.200	82.200	70.590	2,715,239
2025-01-21	82.000	83.300	81.700	83.200	71.449	2,659,023
2025-01-20	80.000	82.300	79.100	82.000	70.418	2,473,270
2025-01-17	78.400	80.300	78.100	80.100	68.787	2,472,702
2025-01-16	78.600	79.400	76.300	79.200	68.014	3,132,271
2025-01-15	77.700	80.000	77.000	78.500	67.413	3,467,684
2025-01-14	74.700	78.000	74.200	78.000	66.983	3,217,506
2025-01-13	72.000	74.700	70.000	74.700	64.149	3,234,511
2025-01-10	70.700	73.700	70.700	73.700	63.291	1,424,254
2025-01-09	72.700	73.300	70.700	70.900	60.886	758,600
2025-01-08	71.500	72.700	71.500	72.700	62.432	661,090
2025-01-07	71.700	71.900	70.700	71.500	61.401	777,108
2025-01-06	72.200	72.600	71.000	71.500	61.401	901,372
2025-01-03	73.900	74.800	71.800	72.200	62.003	1,372,157
2025-01-02	75.800	77.500	73.400	73.400	63.033	1,771,244
2024-12-31	76.500	77.900	73.700	76.100	65.352	5,136,300
2024-12-30	74.000	76.800	73.300	76.000	65.266	5,103,047
2024-12-27	71.200	73.500	70.900	73.300	62.947	3,887,282
2024-12-26	70.600	72.300	70.600	70.600	60.629	4,293,219
2024-12-25	71.000	71.200	69.200	69.900	60.027	4,132,225
2024-12-24	70.800	72.700	69.400	70.300	60.371	4,532,148
2024-12-23	70.000	72.800	70.000	70.800	60.800	4,346,060
2024-12-20	71.300	72.400	69.500	69.600	59.770	5,086,587
2024-12-19	71.600	71.800	70.100	70.700	60.714	5,053,871
2024-12-18	75.400	78.500	71.500	72.000	61.831	6,312,622
2024-12-17	73.600	78.100	68.800	76.600	65.781	6,521,550
2024-12-16	75.000	76.600	72.100	73.900	63.462	2,649,450
2024-12-13	76.500	79.000	74.800	75.500	64.836	3,111,305
2024-12-12	81.300	81.300	75.400	76.300	65.523	3,030,206
2024-12-11	80.900	82.400	77.500	81.100	69.646	2,693,400
2024-12-10	83.100	83.800	81.200	83.500	71.707	1,619,889
2024-12-09	82.700	83.400	81.700	83.400	71.621	2,239,962
2024-12-06	82.100	82.100	77.800	82.000	70.418	2,850,993
2024-12-05	81.100	82.200	80.200	81.400	69.903	3,565,257
2024-12-04	81.700	82.200	80.600	80.700	69.302	1,485,500
2024-12-03	81.300	81.700	80.500	81.700	70.161	2,413,209
2024-12-02	81.400	83.500	80.900	81.200	69.731	2,643,900
2024-11-29	81.200	82.700	80.200	81.400	69.903	3,562,359
2024-11-28	81.300	82.600	80.000	81.200	69.731	3,034,971
2024-11-27	81.600	83.100	79.400	81.300	69.817	3,112,755
2024-11-26	79.900	81.100	77.800	81.000	69.560	2,830,863
2024-11-25	79.600	80.300	77.800	79.900	68.615	4,358,207
2024-11-22	77.900	80.300	76.900	78.700	67.584	3,739,030
2024-11-21	77.000	79.000	76.500	77.900	66.897	4,216,844
2024-11-20	77.200	77.200	77.200	77.200	66.296	4,725,258
2024-11-19	73.600	80.400	73.100	79.700	68.443	9,646,708
2024-11-18	71.600	74.700	70.000	73.100	62.775	11,131,150
2024-11-15	65.000	71.500	65.000	71.500	61.401	7,298,102
2024-11-14	65.000	65.400	64.300	65.000	55.819	331,017
2024-11-13	65.100	65.300	64.200	65.000	55.819	753,380
2024-11-12	65.800	66.500	65.200	65.600	56.335	660,000
2024-11-11	65.800	67.000	65.600	66.600	57.193	791,105
2024-11-08	65.400	66.800	64.800	65.600	56.335	582,209
2024-11-07	65.100	65.700	65.000	65.300	56.077	227,732
2024-11-06	65.100	65.900	64.400	65.500	56.249	450,267
2024-11-05	66.500	66.800	65.400	65.600	56.335	319,101
2024-11-04	67.000	67.000	65.400	66.500	57.108	396,001

← NewerPage 8 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.