Advancetek Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	63.900	67.000	63.500	66.800	57.365	1,602,174
2024-10-30	63.900	64.900	63.700	64.200	55.132	543,208
2024-10-29	65.200	66.100	63.600	64.100	55.047	547,239
2024-10-28	65.000	66.800	65.000	65.700	56.421	726,005
2024-10-25	64.200	64.700	63.600	64.700	55.562	680,100
2024-10-24	65.100	65.100	64.500	64.500	55.390	817,100
2024-10-23	65.500	66.100	65.100	65.100	55.905	507,600
2024-10-22	65.700	66.200	65.200	65.900	56.592	424,019
2024-10-21	65.600	66.000	65.000	66.000	56.678	494,088
2024-10-18	65.400	67.100	65.000	65.500	56.249	536,563
2024-10-17	66.800	68.000	65.400	65.400	56.163	906,960
2024-10-16	64.300	67.500	64.300	67.500	57.966	2,695,643
2024-10-15	66.600	67.000	64.600	64.700	55.562	3,209,291
2024-10-14	65.000	66.200	64.000	66.000	56.678	735,100
2024-10-11	66.200	66.800	64.500	65.000	55.819	1,128,500
2024-10-09	65.400	66.400	65.000	66.200	56.850	2,455,000
2024-10-08	67.300	67.400	65.200	65.400	56.163	2,615,234
2024-10-07	66.200	68.500	66.200	68.200	58.568	4,441,102
2024-10-04	66.700	66.800	64.200	65.300	56.077	1,531,224
2024-10-01	67.800	69.500	65.300	67.200	57.709	4,668,061
2024-09-30	67.700	68.700	67.200	67.600	58.052	829,396
2024-09-27	69.000	69.200	67.300	67.700	58.138	1,338,421
2024-09-26	67.500	68.900	67.200	68.400	58.739	2,306,560
2024-09-25	66.400	67.600	65.500	67.300	57.795	1,992,600
2024-09-24	65.000	68.400	65.000	65.200	55.991	2,566,670
2024-09-23	67.100	67.400	63.300	66.900	57.451	4,993,428
2024-09-20	74.900	74.900	69.600	69.700	59.856	6,980,029
2024-09-19	70.000	78.000	70.000	77.300	66.382	12,426,671
2024-09-18	64.900	71.300	64.900	71.300	61.230	7,733,312
2024-09-16	63.200	66.100	62.800	64.900	55.734	1,790,462
2024-09-13	60.800	63.500	60.800	63.000	54.102	1,156,203
2024-09-12	61.300	62.100	60.700	60.800	52.213	1,663,366
2024-09-11	61.400	62.200	60.600	60.900	52.299	1,151,429
2024-09-10	62.300	62.700	61.100	61.500	52.814	642,200
2024-09-09	60.600	62.400	60.600	62.300	53.501	803,020
2024-09-06	62.000	62.600	61.500	62.200	53.415	420,166
2024-09-05	61.400	63.800	61.400	62.600	53.758	661,019
2024-09-04	59.800	62.000	59.000	61.400	52.728	1,477,401
2024-09-03	63.800	65.000	63.200	63.400	54.445	525,204
2024-09-02	65.300	65.800	63.600	63.800	54.789	1,216,453
2024-08-30	62.200	64.800	61.600	64.800	55.648	1,704,861
2024-08-29	61.200	62.100	60.700	62.000	53.243	1,005,272
2024-08-28	61.100	61.700	60.500	60.900	52.299	1,436,150
2024-08-27	60.100	61.400	59.700	61.300	52.642	1,083,000
2024-08-26	61.600	62.200	60.500	60.600	52.041	1,826,745
2024-08-23	60.900	61.800	60.900	61.500	52.814	1,940,883
2024-08-22	65.000	65.000	62.000	62.000	53.243	2,979,383
2024-08-21	66.300	67.000	65.200	65.600	56.335	2,297,588
2024-08-20	69.300	69.400	66.700	67.300	57.795	1,983,422
2024-08-19	68.200	70.300	67.100	69.100	59.340	5,851,902
2024-08-16	69.500	71.400	68.700	71.000	57.966	4,394,274
2024-08-15	67.600	70.000	67.200	68.800	56.170	3,687,225
2024-08-14	68.100	68.300	66.700	66.900	54.619	2,452,710
2024-08-13	66.900	67.700	66.500	67.300	54.946	1,226,250
2024-08-12	65.700	67.700	65.500	66.900	54.619	1,326,396
2024-08-09	62.600	64.800	62.600	64.400	52.578	1,236,213
2024-08-08	64.100	64.100	61.400	61.800	50.455	1,173,773
2024-08-07	60.400	64.700	59.900	64.200	52.415	2,695,093
2024-08-06	59.600	63.000	58.000	60.400	49.312	3,364,831
2024-08-05	63.000	63.000	59.700	60.000	48.986	3,021,553

← NewerPage 9 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.