Advancetek Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	26.050	26.200	26.000	26.000	26.000	185,934
2026-10-19	27.100	27.100	26.450	26.500	26.500	149,491
2026-10-16	26.950	27.100	26.900	27.100	27.100	94,532
2026-10-15	26.850	27.000	26.750	26.750	26.750	251,182
2026-10-14	26.600	26.800	26.600	26.800	26.800	120,015
2026-10-13	26.400	27.000	26.400	26.550	26.550	127,000
2026-10-12	26.650	26.850	26.400	26.600	26.600	102,000
2026-10-08	26.750	26.950	26.550	26.650	26.650	130,000
2026-10-07	26.050	27.100	26.050	26.800	26.800	352,000
2026-10-06	26.100	26.250	25.950	26.000	26.000	375,116
2026-10-05	26.650	26.650	26.100	26.100	26.100	404,416
2026-10-02	26.500	27.050	26.400	26.700	26.700	337,041
2026-10-01	27.100	27.150	26.500	26.500	26.500	965,204
2026-09-30	27.000	27.450	26.700	27.200	27.200	596,031
2026-09-29	27.700	27.900	26.850	26.900	26.900	643,000
2026-09-24	27.700	27.950	27.200	27.700	27.700	386,000
2026-09-23	28.200	28.200	27.550	27.800	27.800	783,600
2026-09-22	31.950	31.950	30.450	31.150	28.750	1,457,345
2026-09-21	31.700	31.800	31.400	31.600	29.165	1,037,147
2026-09-18	31.000	31.550	30.900	31.400	28.981	1,180,202
2026-09-17	30.450	30.950	30.400	30.900	28.519	413,166
2026-09-16	29.900	30.500	29.300	30.250	27.919	341,530
2026-09-15	29.950	30.000	29.800	29.900	27.596	119,030
2026-09-14	29.800	30.000	29.650	29.850	27.550	108,281
2026-09-11	29.900	30.400	29.500	30.150	27.827	293,491
2026-09-10	30.150	30.500	30.000	30.300	27.966	157,537
2026-09-09	29.950	30.500	29.850	30.350	28.012	312,257
2026-09-08	29.900	30.250	29.800	30.050	27.735	93,522
2026-09-07	30.250	30.250	29.700	29.900	27.596	145,050
2026-09-04	29.750	30.000	29.500	30.000	27.689	185,050
2026-09-03	29.700	29.800	29.500	29.500	27.227	63,050
2026-09-02	29.300	29.650	29.300	29.600	27.319	64,000
2026-09-01	29.150	29.900	29.150	29.550	27.273	129,160
2026-08-31	29.800	29.800	29.250	29.300	27.043	216,100
2026-08-28	30.200	30.400	29.800	29.850	27.550	119,172
2026-08-27	30.350	30.350	30.100	30.250	27.919	117,100
2026-08-26	30.100	30.450	30.000	30.250	27.919	80,000
2026-08-25	30.600	30.600	30.100	30.100	27.781	70,050
2026-08-24	30.550	30.750	30.350	30.600	28.242	109,000
2026-08-21	30.250	30.550	30.150	30.550	28.196	292,081
2026-08-20	29.900	30.400	29.850	30.300	27.966	288,000
2026-08-19	29.450	29.900	29.400	29.900	27.596	190,000
2026-08-18	29.750	29.950	29.550	29.600	27.319	138,100
2026-08-17	29.750	30.000	29.750	30.000	27.689	175,000
2026-08-14	29.800	30.350	29.550	29.800	27.504	250,000
2026-08-13	30.000	30.000	29.650	29.850	27.550	104,000
2026-08-12	29.650	30.100	29.650	29.650	27.366	162,050
2026-08-11	29.900	30.200	29.650	29.850	27.550	111,080
2026-08-10	30.100	30.450	29.950	30.050	27.735	270,001
2026-08-07	29.400	30.150	29.400	30.100	27.781	295,400
2026-08-06	29.100	29.700	29.100	29.500	27.227	124,000
2026-08-05	29.350	29.650	28.950	29.500	27.227	209,000
2026-08-04	28.600	29.100	28.550	29.050	26.812	242,004
2026-08-03	28.600	29.300	28.300	29.150	26.904	297,000
2026-07-31	30.000	30.350	28.600	28.600	26.397	1,014,026
2026-07-30	30.050	30.500	29.250	29.850	27.550	763,000
2026-07-29	29.950	30.150	28.950	29.900	27.596	585,010
2026-07-28	30.500	30.500	29.250	29.900	27.596	588,000
2026-07-27	29.900	30.450	29.650	30.350	28.012	894,400
2026-07-24	29.100	29.950	29.100	29.950	27.643	231,103

Page 1 of 21 · 1,220 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.