Advantech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 358.50 | 360.00 | 353.50 | 357.00 | 357.00 | 1,510,914 |
| 2024-05-02 | 366.50 | 372.00 | 357.50 | 357.50 | 357.50 | 2,816,896 |
| 2024-04-30 | 378.50 | 382.50 | 378.50 | 380.00 | 380.00 | 478,769 |
| 2024-04-29 | 371.00 | 383.50 | 371.00 | 380.00 | 380.00 | 1,222,277 |
| 2024-04-26 | 366.50 | 373.00 | 366.50 | 368.00 | 368.00 | 1,063,102 |
| 2024-04-25 | 375.00 | 375.00 | 364.50 | 365.00 | 365.00 | 783,125 |
| 2024-04-24 | 370.00 | 373.50 | 369.50 | 373.50 | 373.50 | 614,286 |
| 2024-04-23 | 375.00 | 375.00 | 363.50 | 366.50 | 366.50 | 1,176,029 |
| 2024-04-22 | 371.50 | 371.50 | 365.50 | 368.50 | 368.50 | 832,335 |
| 2024-04-19 | 365.50 | 369.00 | 359.50 | 365.00 | 365.00 | 1,192,361 |
| 2024-04-18 | 369.50 | 373.00 | 364.00 | 372.00 | 372.00 | 681,590 |
| 2024-04-17 | 368.50 | 373.00 | 366.00 | 371.00 | 371.00 | 568,922 |
| 2024-04-16 | 371.50 | 372.00 | 364.00 | 365.00 | 365.00 | 1,094,315 |
| 2024-04-15 | 381.00 | 381.00 | 374.00 | 374.50 | 374.50 | 1,171,758 |
| 2024-04-12 | 379.50 | 383.50 | 378.00 | 378.50 | 378.50 | 1,398,164 |
| 2024-04-11 | 383.50 | 386.00 | 382.50 | 386.00 | 386.00 | 550,219 |
| 2024-04-10 | 392.00 | 393.50 | 383.50 | 384.00 | 384.00 | 922,416 |
| 2024-04-09 | 387.00 | 394.50 | 387.00 | 394.50 | 394.50 | 963,376 |
| 2024-04-08 | 386.00 | 390.50 | 380.50 | 389.00 | 389.00 | 2,883,296 |
| 2024-04-03 | 395.50 | 395.50 | 387.50 | 390.50 | 390.50 | 1,125,525 |
| 2024-04-02 | 398.50 | 401.00 | 393.50 | 395.50 | 395.50 | 996,561 |
| 2024-04-01 | 406.00 | 406.50 | 398.00 | 400.00 | 400.00 | 911,253 |
| 2024-03-29 | 406.00 | 410.00 | 402.00 | 403.00 | 403.00 | 441,000 |
| 2024-03-28 | 404.00 | 408.00 | 402.50 | 407.00 | 407.00 | 833,494 |
| 2024-03-27 | 400.50 | 408.00 | 400.50 | 406.00 | 406.00 | 470,604 |
| 2024-03-26 | 400.00 | 412.00 | 400.00 | 404.50 | 404.50 | 1,098,711 |
| 2024-03-25 | 400.00 | 406.50 | 399.00 | 400.50 | 400.50 | 556,399 |
| 2024-03-22 | 396.50 | 401.00 | 396.00 | 400.00 | 400.00 | 628,523 |
| 2024-03-21 | 398.00 | 402.00 | 395.00 | 400.00 | 400.00 | 921,906 |
| 2024-03-20 | 392.00 | 397.50 | 391.50 | 395.00 | 395.00 | 824,082 |
| 2024-03-19 | 388.00 | 395.00 | 384.00 | 392.50 | 392.50 | 1,303,018 |
| 2024-03-18 | 393.00 | 398.00 | 388.50 | 389.50 | 389.50 | 729,001 |
| 2024-03-15 | 388.00 | 392.50 | 387.50 | 392.00 | 392.00 | 1,768,045 |
| 2024-03-14 | 395.00 | 395.00 | 389.50 | 393.00 | 393.00 | 1,179,173 |
| 2024-03-13 | 396.00 | 398.00 | 392.00 | 395.00 | 395.00 | 1,702,339 |
| 2024-03-12 | 406.50 | 409.50 | 403.50 | 404.00 | 404.00 | 1,122,912 |
| 2024-03-11 | 400.00 | 432.00 | 396.50 | 406.50 | 406.50 | 3,259,137 |
| 2024-03-08 | 391.00 | 396.00 | 388.00 | 393.00 | 393.00 | 1,570,414 |
| 2024-03-07 | 398.00 | 400.00 | 389.00 | 397.00 | 397.00 | 2,016,411 |
| 2024-03-06 | 389.00 | 392.50 | 386.50 | 390.50 | 390.50 | 780,579 |
| 2024-03-05 | 387.00 | 394.00 | 385.50 | 389.50 | 389.50 | 1,145,214 |
| 2024-03-04 | 389.00 | 390.50 | 387.00 | 387.00 | 387.00 | 564,162 |
| 2024-03-01 | 387.50 | 394.00 | 386.00 | 392.00 | 392.00 | 842,539 |
| 2024-02-29 | 380.00 | 390.00 | 377.00 | 390.00 | 390.00 | 2,246,467 |
| 2024-02-27 | 380.00 | 381.50 | 373.00 | 378.50 | 378.50 | 1,041,142 |
| 2024-02-26 | 378.50 | 381.50 | 377.00 | 381.50 | 381.50 | 807,737 |
| 2024-02-23 | 385.50 | 387.00 | 379.50 | 380.00 | 380.00 | 1,669,670 |
| 2024-02-22 | 392.00 | 392.00 | 386.50 | 387.00 | 387.00 | 861,309 |
| 2024-02-21 | 388.00 | 392.00 | 385.00 | 392.00 | 392.00 | 1,273,691 |
| 2024-02-20 | 384.50 | 391.00 | 383.00 | 391.00 | 391.00 | 1,343,809 |
| 2024-02-19 | 384.00 | 390.00 | 384.00 | 390.00 | 390.00 | 1,419,037 |
| 2024-02-16 | 380.00 | 381.50 | 376.00 | 380.50 | 380.50 | 1,476,816 |
| 2024-02-15 | 400.00 | 400.00 | 373.00 | 383.50 | 383.50 | 4,345,762 |
| 2024-02-05 | 369.50 | 372.00 | 363.00 | 370.50 | 370.50 | 2,260,504 |
| 2024-02-02 | 352.50 | 365.50 | 352.00 | 365.00 | 365.00 | 1,888,758 |
| 2024-02-01 | 339.50 | 351.50 | 339.50 | 350.50 | 350.50 | 1,521,353 |
| 2024-01-31 | 340.00 | 340.00 | 336.00 | 337.50 | 337.50 | 627,199 |
| 2024-01-30 | 339.50 | 341.50 | 337.00 | 337.50 | 337.50 | 554,902 |
| 2024-01-29 | 335.00 | 340.00 | 333.50 | 338.00 | 338.00 | 483,247 |
| 2024-01-26 | 336.00 | 339.00 | 334.50 | 337.00 | 337.00 | 342,041 |
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.