Advantech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 344.00 | 352.00 | 343.50 | 346.50 | 346.50 | 1,166,400 |
| 2024-07-30 | 356.00 | 356.50 | 340.00 | 344.50 | 344.50 | 1,408,244 |
| 2024-07-29 | 354.00 | 360.50 | 353.00 | 354.00 | 354.00 | 1,183,328 |
| 2024-07-26 | 358.00 | 358.00 | 349.00 | 350.00 | 350.00 | 2,459,143 |
| 2024-07-23 | 373.00 | 377.00 | 369.50 | 371.00 | 371.00 | 825,166 |
| 2024-07-22 | 373.50 | 381.50 | 369.00 | 373.00 | 373.00 | 1,611,868 |
| 2024-07-19 | 367.50 | 371.50 | 366.00 | 367.50 | 367.50 | 770,559 |
| 2024-07-18 | 367.00 | 372.00 | 360.50 | 370.50 | 370.50 | 1,150,075 |
| 2024-07-17 | 377.50 | 378.00 | 374.00 | 374.50 | 374.50 | 1,187,686 |
| 2024-07-16 | 374.50 | 382.50 | 374.50 | 380.00 | 380.00 | 864,662 |
| 2024-07-15 | 380.50 | 380.50 | 374.00 | 374.50 | 374.50 | 335,746 |
| 2024-07-12 | 378.50 | 381.00 | 373.00 | 376.00 | 376.00 | 719,517 |
| 2024-07-11 | 368.00 | 381.00 | 368.00 | 378.50 | 378.50 | 1,226,422 |
| 2024-07-10 | 375.00 | 376.00 | 372.50 | 372.50 | 372.50 | 786,518 |
| 2024-07-09 | 375.00 | 377.00 | 372.00 | 373.50 | 373.50 | 675,369 |
| 2024-07-08 | 373.50 | 375.00 | 369.00 | 375.00 | 375.00 | 438,807 |
| 2024-07-05 | 372.50 | 378.00 | 372.50 | 374.00 | 374.00 | 484,378 |
| 2024-07-04 | 373.00 | 374.00 | 370.00 | 371.00 | 371.00 | 826,456 |
| 2024-07-03 | 369.50 | 373.00 | 368.50 | 369.00 | 369.00 | 439,250 |
| 2024-07-02 | 367.00 | 368.00 | 363.00 | 365.50 | 365.50 | 1,239,149 |
| 2024-07-01 | 372.00 | 373.00 | 368.00 | 368.00 | 368.00 | 759,125 |
| 2024-06-28 | 368.00 | 375.00 | 368.00 | 370.00 | 370.00 | 1,123,201 |
| 2024-06-27 | 366.00 | 371.50 | 360.00 | 370.00 | 370.00 | 1,217,150 |
| 2024-06-26 | 369.50 | 376.00 | 369.00 | 370.50 | 370.50 | 738,710 |
| 2024-06-25 | 374.00 | 375.00 | 366.00 | 372.00 | 372.00 | 947,200 |
| 2024-06-24 | 372.50 | 377.00 | 372.00 | 375.00 | 375.00 | 997,702 |
| 2024-06-21 | 375.00 | 378.00 | 371.00 | 372.50 | 372.50 | 1,501,316 |
| 2024-06-20 | 370.50 | 377.00 | 366.00 | 375.00 | 375.00 | 1,246,623 |
| 2024-06-19 | 371.00 | 374.50 | 370.00 | 370.00 | 370.00 | 1,032,886 |
| 2024-06-18 | 368.50 | 372.00 | 367.00 | 370.00 | 370.00 | 915,887 |
| 2024-06-17 | 363.50 | 371.00 | 363.00 | 367.50 | 367.50 | 1,045,708 |
| 2024-06-14 | 358.50 | 364.00 | 358.00 | 361.50 | 361.50 | 832,715 |
| 2024-06-13 | 353.50 | 361.00 | 351.00 | 358.00 | 358.00 | 2,185,730 |
| 2024-06-12 | 349.00 | 354.50 | 349.00 | 349.50 | 349.50 | 1,718,455 |
| 2024-06-11 | 354.00 | 354.50 | 350.50 | 350.50 | 350.50 | 990,400 |
| 2024-06-07 | 360.00 | 361.00 | 357.50 | 359.50 | 359.50 | 538,020 |
| 2024-06-06 | 361.00 | 364.00 | 357.00 | 360.00 | 360.00 | 1,155,106 |
| 2024-06-05 | 359.50 | 365.50 | 359.50 | 361.00 | 361.00 | 898,319 |
| 2024-06-04 | 363.00 | 373.50 | 361.00 | 362.00 | 362.00 | 1,730,446 |
| 2024-06-03 | 375.00 | 383.50 | 362.00 | 362.00 | 362.00 | 1,977,894 |
| 2024-05-31 | 351.50 | 356.50 | 351.50 | 353.00 | 353.00 | 1,636,553 |
| 2024-05-30 | 357.50 | 358.50 | 350.00 | 351.50 | 351.50 | 1,133,205 |
| 2024-05-29 | 361.50 | 366.00 | 358.50 | 359.00 | 359.00 | 1,081,800 |
| 2024-05-28 | 363.00 | 366.00 | 361.00 | 364.00 | 364.00 | 953,312 |
| 2024-05-27 | 357.00 | 360.50 | 356.00 | 359.00 | 359.00 | 773,148 |
| 2024-05-24 | 356.50 | 359.00 | 355.00 | 356.00 | 356.00 | 1,003,906 |
| 2024-05-23 | 358.50 | 363.50 | 358.50 | 361.50 | 361.50 | 724,236 |
| 2024-05-22 | 352.00 | 361.00 | 350.50 | 358.00 | 358.00 | 551,471 |
| 2024-05-21 | 352.50 | 353.00 | 349.00 | 350.00 | 350.00 | 835,565 |
| 2024-05-20 | 351.00 | 354.00 | 350.00 | 352.50 | 352.50 | 506,247 |
| 2024-05-17 | 353.00 | 356.50 | 351.00 | 351.00 | 351.00 | 1,016,098 |
| 2024-05-16 | 358.50 | 359.50 | 355.00 | 357.50 | 357.50 | 870,236 |
| 2024-05-15 | 354.00 | 361.50 | 354.00 | 355.00 | 355.00 | 740,217 |
| 2024-05-14 | 349.50 | 353.00 | 348.50 | 349.50 | 349.50 | 659,383 |
| 2024-05-13 | 350.00 | 354.00 | 349.50 | 352.00 | 352.00 | 615,214 |
| 2024-05-10 | 354.50 | 354.50 | 350.00 | 352.00 | 352.00 | 726,103 |
| 2024-05-09 | 354.00 | 360.00 | 354.00 | 355.50 | 355.50 | 367,046 |
| 2024-05-08 | 352.50 | 357.50 | 351.50 | 356.50 | 356.50 | 633,575 |
| 2024-05-07 | 348.50 | 354.50 | 348.50 | 353.00 | 353.00 | 1,858,601 |
| 2024-05-06 | 351.00 | 354.50 | 347.50 | 350.00 | 350.00 | 1,423,051 |
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.