Advantech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 690.00 | 705.00 | 678.00 | 685.00 | 685.00 | 2,154,765 |
| 2026-10-15 | 705.00 | 715.00 | 683.00 | 698.00 | 698.00 | 2,862,016 |
| 2026-10-14 | 716.00 | 721.00 | 706.00 | 714.00 | 714.00 | 1,989,150 |
| 2026-10-13 | 708.00 | 730.00 | 702.00 | 718.00 | 718.00 | 1,848,235 |
| 2026-10-12 | 726.00 | 738.00 | 713.00 | 721.00 | 721.00 | 2,150,819 |
| 2026-10-08 | 725.00 | 729.00 | 714.00 | 727.00 | 727.00 | 1,808,493 |
| 2026-10-07 | 740.00 | 740.00 | 722.00 | 733.00 | 733.00 | 1,628,116 |
| 2026-10-06 | 743.00 | 752.00 | 733.00 | 738.00 | 738.00 | 2,197,583 |
| 2026-10-05 | 735.00 | 746.00 | 725.00 | 740.00 | 740.00 | 2,439,863 |
| 2026-10-02 | 720.00 | 728.00 | 712.00 | 716.00 | 716.00 | 2,253,067 |
| 2026-10-01 | 731.00 | 734.00 | 718.00 | 723.00 | 723.00 | 1,608,354 |
| 2026-09-30 | 731.00 | 746.00 | 726.00 | 726.00 | 726.00 | 2,129,554 |
| 2026-09-29 | 714.00 | 754.00 | 712.00 | 730.00 | 730.00 | 3,526,124 |
| 2026-09-24 | 703.00 | 728.00 | 702.00 | 722.00 | 722.00 | 2,649,633 |
| 2026-09-23 | 715.00 | 721.00 | 695.00 | 701.00 | 701.00 | 1,899,962 |
| 2026-09-22 | 719.00 | 720.00 | 702.00 | 703.00 | 703.00 | 1,678,587 |
| 2026-09-21 | 688.00 | 712.00 | 688.00 | 706.00 | 706.00 | 1,982,657 |
| 2026-09-18 | 695.00 | 697.00 | 682.00 | 690.00 | 690.00 | 3,322,295 |
| 2026-09-17 | 692.00 | 700.00 | 686.00 | 686.00 | 686.00 | 2,792,229 |
| 2026-09-16 | 685.00 | 695.00 | 676.00 | 695.00 | 695.00 | 2,220,073 |
| 2026-09-15 | 696.00 | 705.00 | 683.00 | 685.00 | 685.00 | 3,378,806 |
| 2026-09-14 | 663.00 | 684.00 | 653.00 | 670.00 | 670.00 | 2,589,667 |
| 2026-09-11 | 655.00 | 695.00 | 650.00 | 674.00 | 674.00 | 4,456,335 |
| 2026-09-10 | 647.00 | 661.00 | 647.00 | 659.00 | 659.00 | 1,468,359 |
| 2026-09-09 | 653.00 | 663.00 | 645.00 | 653.00 | 653.00 | 2,105,505 |
| 2026-09-08 | 681.00 | 681.00 | 651.00 | 657.00 | 657.00 | 3,843,150 |
| 2026-09-07 | 727.00 | 727.00 | 677.00 | 680.00 | 680.00 | 3,314,212 |
| 2026-09-04 | 688.00 | 727.00 | 685.00 | 711.00 | 711.00 | 4,842,853 |
| 2026-09-03 | 706.00 | 715.00 | 673.00 | 674.00 | 674.00 | 2,875,122 |
| 2026-09-02 | 705.00 | 709.00 | 688.00 | 692.00 | 692.00 | 3,096,967 |
| 2026-09-01 | 689.00 | 715.00 | 679.00 | 711.00 | 711.00 | 4,566,165 |
| 2026-08-31 | 664.00 | 677.00 | 656.00 | 677.00 | 677.00 | 3,253,148 |
| 2026-08-28 | 680.00 | 685.00 | 667.00 | 669.00 | 669.00 | 1,261,324 |
| 2026-08-27 | 698.00 | 699.00 | 668.00 | 675.00 | 675.00 | 2,038,788 |
| 2026-08-26 | 666.00 | 693.00 | 665.00 | 688.00 | 688.00 | 2,256,286 |
| 2026-08-25 | 658.00 | 670.00 | 650.00 | 670.00 | 670.00 | 2,135,771 |
| 2026-08-24 | 660.00 | 670.00 | 652.00 | 658.00 | 658.00 | 1,436,806 |
| 2026-08-21 | 672.00 | 672.00 | 643.00 | 649.00 | 649.00 | 3,927,551 |
| 2026-08-20 | 698.00 | 698.00 | 667.00 | 673.00 | 673.00 | 3,473,074 |
| 2026-08-19 | 674.00 | 704.00 | 667.00 | 694.00 | 694.00 | 4,634,414 |
| 2026-08-18 | 674.00 | 682.00 | 666.00 | 679.00 | 679.00 | 3,628,679 |
| 2026-08-17 | 659.00 | 686.00 | 657.00 | 674.00 | 674.00 | 3,413,725 |
| 2026-08-14 | 690.00 | 699.00 | 676.00 | 683.00 | 683.00 | 3,069,232 |
| 2026-08-13 | 695.00 | 709.00 | 690.00 | 698.00 | 698.00 | 4,048,279 |
| 2026-08-12 | 672.00 | 699.00 | 667.00 | 686.00 | 686.00 | 5,882,929 |
| 2026-08-11 | 660.00 | 672.00 | 644.00 | 661.00 | 661.00 | 4,061,263 |
| 2026-08-10 | 648.00 | 695.00 | 648.00 | 667.00 | 667.00 | 7,231,606 |
| 2026-08-07 | 621.00 | 648.00 | 616.00 | 634.00 | 634.00 | 6,127,673 |
| 2026-08-06 | 670.00 | 672.00 | 614.00 | 622.00 | 622.00 | 10,649,688 |
| 2026-08-05 | 590.00 | 633.00 | 590.00 | 633.00 | 633.00 | 3,978,383 |
| 2026-08-04 | 567.00 | 588.00 | 564.00 | 576.00 | 576.00 | 3,904,785 |
| 2026-08-03 | 555.00 | 583.00 | 540.00 | 576.00 | 576.00 | 4,302,209 |
| 2026-07-31 | 599.00 | 599.00 | 549.00 | 563.00 | 563.00 | 7,927,613 |
| 2026-07-30 | 553.00 | 555.00 | 535.00 | 547.00 | 547.00 | 4,216,905 |
| 2026-07-29 | 549.00 | 565.00 | 529.00 | 550.00 | 550.00 | 5,213,740 |
| 2026-07-28 | 555.00 | 570.00 | 547.00 | 556.00 | 556.00 | 3,235,358 |
| 2026-07-27 | 586.00 | 588.00 | 557.00 | 577.00 | 577.00 | 3,822,237 |
| 2026-07-24 | 585.00 | 616.00 | 578.00 | 581.00 | 581.00 | 4,103,408 |
| 2026-07-23 | 605.00 | 607.00 | 582.00 | 600.00 | 600.00 | 3,771,821 |
| 2026-07-22 | 589.00 | 618.00 | 584.00 | 596.00 | 596.00 | 9,289,768 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-04 | 10.9853 TWD |
| 2022-07-07 | 7.9804 TWD |
| 2021-07-08 | 7.0928 TWD |
| 2020-07-31 | 8.5672 TWD |
| 2019-07-09 | 6.7957 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.