Advantech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 333.00 | 334.50 | 331.00 | 331.50 | 331.50 | 659,018 |
| 2023-10-31 | 330.50 | 334.00 | 330.00 | 331.50 | 331.50 | 914,209 |
| 2023-10-30 | 331.50 | 336.50 | 331.50 | 332.50 | 332.50 | 452,200 |
| 2023-10-27 | 333.00 | 336.50 | 332.00 | 333.50 | 333.50 | 319,788 |
| 2023-10-26 | 336.00 | 336.00 | 328.00 | 330.50 | 330.50 | 1,000,286 |
| 2023-10-25 | 337.50 | 339.00 | 335.50 | 336.00 | 336.00 | 503,764 |
| 2023-10-24 | 333.00 | 336.00 | 330.50 | 336.00 | 336.00 | 541,034 |
| 2023-10-23 | 326.00 | 333.50 | 325.00 | 333.00 | 333.00 | 997,342 |
| 2023-10-20 | 334.00 | 336.50 | 330.00 | 333.00 | 333.00 | 1,134,981 |
| 2023-10-19 | 340.50 | 342.00 | 335.00 | 339.00 | 339.00 | 1,138,029 |
| 2023-10-18 | 352.00 | 352.50 | 341.00 | 343.00 | 343.00 | 938,030 |
| 2023-10-17 | 346.00 | 346.50 | 342.00 | 343.00 | 343.00 | 635,039 |
| 2023-10-16 | 346.00 | 346.50 | 342.00 | 344.50 | 344.50 | 526,809 |
| 2023-10-13 | 348.50 | 350.00 | 343.50 | 345.00 | 345.00 | 905,515 |
| 2023-10-12 | 347.00 | 354.00 | 344.00 | 353.00 | 353.00 | 1,388,276 |
| 2023-10-11 | 350.00 | 350.00 | 334.00 | 343.50 | 343.50 | 2,217,080 |
| 2023-10-06 | 349.00 | 350.00 | 345.00 | 345.50 | 345.50 | 305,102 |
| 2023-10-05 | 347.50 | 349.50 | 345.00 | 346.00 | 346.00 | 578,099 |
| 2023-10-04 | 341.00 | 345.50 | 340.50 | 343.50 | 343.50 | 655,912 |
| 2023-10-03 | 341.50 | 346.00 | 341.50 | 343.50 | 343.50 | 387,010 |
| 2023-10-02 | 344.00 | 347.00 | 342.50 | 344.50 | 344.50 | 736,016 |
| 2023-09-28 | 346.50 | 351.00 | 343.50 | 345.00 | 345.00 | 934,029 |
| 2023-09-27 | 343.00 | 346.50 | 342.50 | 346.50 | 346.50 | 679,946 |
| 2023-09-26 | 344.00 | 347.50 | 343.00 | 346.00 | 346.00 | 881,005 |
| 2023-09-25 | 345.00 | 352.00 | 344.00 | 349.50 | 349.50 | 822,129 |
| 2023-09-22 | 336.50 | 347.50 | 336.50 | 347.00 | 347.00 | 717,577 |
| 2023-09-21 | 339.00 | 340.50 | 333.00 | 336.50 | 336.50 | 1,443,472 |
| 2023-09-20 | 343.50 | 345.00 | 341.00 | 342.50 | 342.50 | 1,264,962 |
| 2023-09-19 | 345.50 | 346.50 | 341.50 | 345.00 | 345.00 | 892,939 |
| 2023-09-18 | 348.00 | 351.00 | 344.00 | 345.00 | 345.00 | 774,137 |
| 2023-09-15 | 350.00 | 353.00 | 349.50 | 351.00 | 351.00 | 1,448,037 |
| 2023-09-14 | 347.00 | 353.50 | 346.50 | 352.50 | 352.50 | 828,674 |
| 2023-09-13 | 344.00 | 351.00 | 343.50 | 347.00 | 347.00 | 897,179 |
| 2023-09-12 | 342.00 | 347.50 | 340.00 | 346.00 | 346.00 | 785,340 |
| 2023-09-11 | 346.00 | 346.00 | 333.50 | 339.00 | 339.00 | 1,335,412 |
| 2023-09-08 | 342.50 | 347.00 | 342.00 | 345.00 | 345.00 | 459,329 |
| 2023-09-07 | 343.50 | 346.50 | 342.50 | 344.00 | 344.00 | 630,234 |
| 2023-09-06 | 345.50 | 347.00 | 343.50 | 344.00 | 344.00 | 775,570 |
| 2023-09-05 | 344.00 | 346.00 | 342.00 | 346.00 | 346.00 | 527,266 |
| 2023-09-04 | 344.00 | 346.50 | 343.50 | 346.00 | 346.00 | 738,448 |
| 2023-09-01 | 344.50 | 347.50 | 344.50 | 344.50 | 344.50 | 751,037 |
| 2023-08-31 | 350.00 | 350.00 | 343.00 | 344.00 | 344.00 | 1,718,308 |
| 2023-08-30 | 347.00 | 354.00 | 347.00 | 349.50 | 349.50 | 1,150,987 |
| 2023-08-29 | 345.50 | 347.50 | 341.00 | 346.50 | 346.50 | 721,494 |
| 2023-08-28 | 345.50 | 345.50 | 342.00 | 345.00 | 345.00 | 676,512 |
| 2023-08-25 | 349.50 | 349.50 | 345.00 | 345.00 | 345.00 | 498,105 |
| 2023-08-24 | 350.50 | 352.00 | 347.00 | 349.50 | 349.50 | 943,041 |
| 2023-08-23 | 346.00 | 350.00 | 344.00 | 347.50 | 347.50 | 468,395 |
| 2023-08-22 | 347.00 | 350.00 | 346.50 | 347.50 | 347.50 | 717,302 |
| 2023-08-21 | 348.00 | 350.00 | 345.00 | 346.00 | 346.00 | 672,020 |
| 2023-08-18 | 347.00 | 351.00 | 343.50 | 345.50 | 345.50 | 1,168,496 |
| 2023-08-17 | 340.00 | 349.50 | 340.00 | 349.00 | 349.00 | 1,112,825 |
| 2023-08-16 | 338.00 | 349.00 | 338.00 | 349.00 | 349.00 | 1,010,804 |
| 2023-08-15 | 349.00 | 349.00 | 345.00 | 345.00 | 345.00 | 956,010 |
| 2023-08-14 | 350.00 | 353.00 | 345.50 | 347.50 | 347.50 | 743,997 |
| 2023-08-11 | 347.00 | 354.00 | 347.00 | 348.00 | 348.00 | 1,078,007 |
| 2023-08-10 | 352.00 | 355.00 | 343.50 | 347.00 | 347.00 | 1,413,639 |
| 2023-08-09 | 354.00 | 355.50 | 348.50 | 352.00 | 352.00 | 1,182,383 |
| 2023-08-08 | 351.50 | 357.00 | 348.50 | 354.50 | 354.50 | 1,577,121 |
| 2023-08-07 | 352.00 | 363.00 | 352.00 | 357.50 | 357.50 | 1,071,210 |
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.