Advantech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 373.00 | 373.00 | 350.00 | 353.00 | 353.00 | 2,869,201 |
| 2023-08-02 | 392.00 | 393.00 | 380.00 | 382.00 | 382.00 | 1,653,801 |
| 2023-08-01 | 397.50 | 399.00 | 390.50 | 396.00 | 396.00 | 1,013,057 |
| 2023-07-31 | 403.00 | 403.50 | 391.50 | 391.50 | 391.50 | 1,043,873 |
| 2023-07-28 | 392.00 | 402.50 | 392.00 | 402.00 | 402.00 | 658,406 |
| 2023-07-27 | 404.50 | 404.50 | 394.00 | 395.00 | 395.00 | 846,482 |
| 2023-07-26 | 407.00 | 409.50 | 400.00 | 400.00 | 400.00 | 330,117 |
| 2023-07-25 | 402.50 | 410.00 | 402.50 | 407.00 | 407.00 | 834,583 |
| 2023-07-24 | 398.50 | 404.00 | 398.50 | 400.00 | 400.00 | 1,001,776 |
| 2023-07-21 | 395.50 | 405.00 | 391.00 | 402.50 | 402.50 | 632,618 |
| 2023-07-20 | 398.00 | 400.00 | 396.00 | 396.50 | 396.50 | 910,214 |
| 2023-07-19 | 399.50 | 404.00 | 398.00 | 400.00 | 400.00 | 1,183,472 |
| 2023-07-18 | 398.50 | 406.00 | 398.00 | 400.50 | 400.50 | 647,014 |
| 2023-07-17 | 409.50 | 410.50 | 402.00 | 403.00 | 403.00 | 1,427,638 |
| 2023-07-14 | 393.50 | 402.50 | 392.00 | 400.00 | 400.00 | 1,282,472 |
| 2023-07-13 | 385.50 | 397.00 | 384.50 | 390.00 | 390.00 | 1,371,740 |
| 2023-07-12 | 375.00 | 383.00 | 375.00 | 383.00 | 383.00 | 766,164 |
| 2023-07-11 | 374.00 | 380.50 | 372.50 | 379.00 | 379.00 | 668,922 |
| 2023-07-10 | 373.50 | 374.00 | 366.50 | 370.50 | 370.50 | 1,474,451 |
| 2023-07-07 | 375.00 | 377.00 | 370.00 | 374.50 | 374.50 | 1,860,976 |
| 2023-07-06 | 383.50 | 384.00 | 379.50 | 382.00 | 382.00 | 1,541,071 |
| 2023-07-05 | 395.50 | 395.50 | 386.50 | 387.50 | 387.50 | 1,124,961 |
| 2023-07-04 | 388.00 | 391.50 | 383.50 | 387.50 | 387.50 | 1,628,389 |
| 2023-07-03 | 409.50 | 430.00 | 407.50 | 430.00 | 380.97 | 2,602,440 |
| 2023-06-30 | 399.00 | 409.50 | 398.00 | 409.50 | 362.80 | 1,167,295 |
| 2023-06-29 | 410.00 | 410.00 | 399.00 | 401.00 | 355.27 | 701,495 |
| 2023-06-28 | 402.00 | 408.50 | 402.00 | 406.50 | 360.14 | 365,220 |
| 2023-06-27 | 402.00 | 409.00 | 402.00 | 404.50 | 358.37 | 668,086 |
| 2023-06-26 | 405.00 | 416.00 | 401.50 | 404.50 | 358.37 | 1,419,990 |
| 2023-06-21 | 411.00 | 420.00 | 408.50 | 418.00 | 370.33 | 1,226,248 |
| 2023-06-20 | 420.50 | 420.50 | 406.50 | 408.00 | 361.47 | 1,051,470 |
| 2023-06-19 | 419.50 | 424.50 | 416.50 | 419.50 | 371.66 | 1,050,641 |
| 2023-06-16 | 414.00 | 416.50 | 412.00 | 416.50 | 369.00 | 1,624,621 |
| 2023-06-15 | 410.50 | 420.00 | 409.00 | 414.00 | 366.79 | 1,458,676 |
| 2023-06-14 | 410.00 | 412.50 | 406.00 | 409.00 | 362.36 | 660,999 |
| 2023-06-13 | 402.00 | 410.00 | 401.00 | 409.50 | 362.80 | 982,288 |
| 2023-06-12 | 401.50 | 409.50 | 398.00 | 399.50 | 353.94 | 658,259 |
| 2023-06-09 | 400.00 | 405.00 | 398.00 | 405.00 | 358.82 | 1,105,016 |
| 2023-06-08 | 401.00 | 402.50 | 393.50 | 395.00 | 349.96 | 653,347 |
| 2023-06-07 | 399.00 | 401.00 | 396.50 | 400.50 | 354.83 | 952,615 |
| 2023-06-06 | 394.50 | 399.50 | 392.50 | 397.00 | 351.73 | 852,444 |
| 2023-06-05 | 395.00 | 396.00 | 391.50 | 394.00 | 349.07 | 906,657 |
| 2023-06-02 | 395.00 | 398.00 | 392.00 | 396.00 | 350.84 | 1,158,025 |
| 2023-06-01 | 401.00 | 401.00 | 395.00 | 396.50 | 351.29 | 931,105 |
| 2023-05-31 | 398.00 | 407.00 | 394.50 | 407.00 | 360.59 | 3,733,594 |
| 2023-05-30 | 402.50 | 404.50 | 397.50 | 401.00 | 355.27 | 864,514 |
| 2023-05-29 | 400.00 | 406.50 | 400.00 | 402.50 | 356.60 | 785,525 |
| 2023-05-26 | 396.00 | 401.50 | 394.50 | 400.00 | 354.39 | 1,361,656 |
| 2023-05-25 | 399.00 | 403.00 | 397.50 | 402.00 | 356.16 | 780,582 |
| 2023-05-24 | 396.00 | 400.00 | 394.00 | 400.00 | 354.39 | 830,368 |
| 2023-05-23 | 401.00 | 402.00 | 397.00 | 398.00 | 352.61 | 677,890 |
| 2023-05-22 | 396.00 | 404.50 | 396.00 | 401.50 | 355.72 | 978,832 |
| 2023-05-19 | 396.00 | 401.50 | 392.00 | 396.00 | 350.84 | 1,490,861 |
| 2023-05-18 | 401.00 | 405.00 | 393.50 | 393.50 | 348.63 | 1,845,487 |
| 2023-05-17 | 395.00 | 407.00 | 394.00 | 406.00 | 359.70 | 1,636,180 |
| 2023-05-16 | 390.00 | 396.00 | 389.50 | 395.00 | 349.96 | 1,336,159 |
| 2023-05-15 | 394.00 | 394.00 | 382.00 | 386.00 | 341.98 | 528,531 |
| 2023-05-12 | 382.00 | 390.00 | 382.00 | 389.50 | 345.08 | 800,782 |
| 2023-05-11 | 384.00 | 392.00 | 382.50 | 384.50 | 340.65 | 1,024,684 |
| 2023-05-10 | 385.00 | 385.00 | 378.00 | 384.00 | 340.21 | 1,039,398 |
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.