Advantech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 341.00 | 341.00 | 336.00 | 336.00 | 336.00 | 528,129 |
| 2024-01-24 | 341.50 | 342.50 | 338.00 | 338.50 | 338.50 | 510,775 |
| 2024-01-23 | 342.00 | 344.00 | 337.50 | 340.50 | 340.50 | 1,004,201 |
| 2024-01-22 | 339.50 | 345.00 | 335.50 | 337.50 | 337.50 | 1,221,238 |
| 2024-01-19 | 329.50 | 336.50 | 329.50 | 334.50 | 334.50 | 1,378,442 |
| 2024-01-18 | 332.00 | 335.50 | 331.50 | 331.50 | 331.50 | 817,247 |
| 2024-01-17 | 336.00 | 339.00 | 331.50 | 331.50 | 331.50 | 2,411,309 |
| 2024-01-16 | 346.00 | 348.00 | 340.00 | 340.50 | 340.50 | 1,375,103 |
| 2024-01-15 | 355.00 | 356.50 | 353.00 | 354.00 | 354.00 | 330,952 |
| 2024-01-12 | 353.50 | 355.00 | 350.00 | 354.50 | 354.50 | 697,319 |
| 2024-01-11 | 360.00 | 360.00 | 357.50 | 359.00 | 359.00 | 563,139 |
| 2024-01-10 | 363.00 | 363.00 | 358.00 | 360.00 | 360.00 | 574,215 |
| 2024-01-09 | 362.00 | 362.50 | 360.00 | 360.00 | 360.00 | 523,455 |
| 2024-01-08 | 361.00 | 367.00 | 359.50 | 361.00 | 361.00 | 891,500 |
| 2024-01-05 | 357.50 | 362.00 | 357.50 | 358.50 | 358.50 | 888,180 |
| 2024-01-04 | 360.00 | 362.00 | 359.00 | 360.00 | 360.00 | 639,158 |
| 2024-01-03 | 365.50 | 367.00 | 359.50 | 360.00 | 360.00 | 772,417 |
| 2024-01-02 | 371.50 | 372.00 | 367.00 | 369.50 | 369.50 | 460,038 |
| 2023-12-29 | 368.50 | 372.00 | 368.00 | 372.00 | 372.00 | 517,157 |
| 2023-12-28 | 368.00 | 371.00 | 365.00 | 369.00 | 369.00 | 808,593 |
| 2023-12-27 | 361.50 | 370.00 | 361.50 | 367.50 | 367.50 | 940,329 |
| 2023-12-26 | 366.00 | 366.00 | 361.00 | 362.00 | 362.00 | 430,450 |
| 2023-12-25 | 360.00 | 364.50 | 360.00 | 364.00 | 364.00 | 160,750 |
| 2023-12-22 | 355.00 | 361.00 | 355.00 | 359.50 | 359.50 | 696,269 |
| 2023-12-21 | 352.00 | 361.00 | 352.00 | 359.50 | 359.50 | 598,101 |
| 2023-12-20 | 360.00 | 362.50 | 358.00 | 358.00 | 358.00 | 678,752 |
| 2023-12-19 | 359.00 | 361.50 | 358.00 | 360.50 | 360.50 | 638,063 |
| 2023-12-18 | 360.00 | 364.00 | 359.50 | 362.00 | 362.00 | 493,260 |
| 2023-12-15 | 361.00 | 368.00 | 360.50 | 365.00 | 365.00 | 3,146,903 |
| 2023-12-14 | 372.00 | 373.00 | 364.00 | 367.50 | 367.50 | 1,245,211 |
| 2023-12-13 | 369.50 | 369.50 | 359.50 | 366.00 | 366.00 | 994,660 |
| 2023-12-12 | 367.00 | 368.00 | 360.50 | 364.50 | 364.50 | 884,804 |
| 2023-12-11 | 357.00 | 363.50 | 354.50 | 363.50 | 363.50 | 1,076,990 |
| 2023-12-08 | 353.00 | 354.00 | 350.50 | 352.00 | 352.00 | 542,070 |
| 2023-12-07 | 352.50 | 353.00 | 349.50 | 351.50 | 351.50 | 392,025 |
| 2023-12-06 | 351.00 | 354.00 | 349.00 | 350.00 | 350.00 | 389,500 |
| 2023-12-05 | 353.50 | 357.00 | 349.50 | 351.00 | 351.00 | 706,373 |
| 2023-12-04 | 355.00 | 357.50 | 354.50 | 356.50 | 356.50 | 388,470 |
| 2023-12-01 | 353.00 | 355.00 | 351.50 | 354.50 | 354.50 | 499,892 |
| 2023-11-30 | 352.00 | 353.50 | 348.50 | 353.50 | 353.50 | 3,395,746 |
| 2023-11-29 | 350.50 | 356.00 | 350.50 | 354.00 | 354.00 | 1,231,671 |
| 2023-11-28 | 345.50 | 353.00 | 344.00 | 349.50 | 349.50 | 1,094,138 |
| 2023-11-27 | 350.00 | 351.50 | 343.50 | 345.50 | 345.50 | 825,699 |
| 2023-11-24 | 349.50 | 352.00 | 345.00 | 348.00 | 348.00 | 756,469 |
| 2023-11-23 | 343.50 | 348.00 | 341.50 | 346.00 | 346.00 | 649,102 |
| 2023-11-22 | 352.50 | 352.50 | 344.00 | 345.00 | 345.00 | 553,675 |
| 2023-11-21 | 347.00 | 352.50 | 346.00 | 352.50 | 352.50 | 1,257,157 |
| 2023-11-20 | 348.00 | 349.50 | 342.50 | 344.50 | 344.50 | 970,177 |
| 2023-11-17 | 346.50 | 350.50 | 343.00 | 348.00 | 348.00 | 871,742 |
| 2023-11-16 | 354.50 | 359.00 | 344.50 | 346.50 | 346.50 | 1,066,827 |
| 2023-11-15 | 351.50 | 355.00 | 347.50 | 353.00 | 353.00 | 1,079,292 |
| 2023-11-14 | 346.50 | 346.50 | 341.50 | 342.50 | 342.50 | 872,991 |
| 2023-11-13 | 345.50 | 348.50 | 341.00 | 342.50 | 342.50 | 500,565 |
| 2023-11-10 | 338.00 | 341.50 | 335.00 | 340.00 | 340.00 | 697,896 |
| 2023-11-09 | 341.50 | 344.00 | 341.50 | 341.50 | 341.50 | 511,714 |
| 2023-11-08 | 345.50 | 347.50 | 345.00 | 345.00 | 345.00 | 608,303 |
| 2023-11-07 | 346.00 | 347.50 | 341.50 | 344.50 | 344.50 | 550,861 |
| 2023-11-06 | 344.50 | 346.00 | 343.00 | 345.00 | 345.00 | 732,678 |
| 2023-11-03 | 334.50 | 342.50 | 334.00 | 338.50 | 338.50 | 575,016 |
| 2023-11-02 | 325.00 | 333.00 | 321.50 | 331.50 | 331.50 | 1,318,041 |
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.