Advantech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 384.50 | 387.50 | 378.00 | 385.00 | 341.10 | 1,184,536 |
| 2023-05-08 | 381.00 | 384.50 | 379.50 | 381.50 | 338.00 | 444,327 |
| 2023-05-05 | 384.00 | 384.00 | 375.00 | 380.00 | 336.67 | 639,499 |
| 2023-05-04 | 377.00 | 383.00 | 374.00 | 380.00 | 336.67 | 1,997,474 |
| 2023-05-03 | 371.00 | 373.00 | 368.00 | 372.00 | 329.58 | 656,616 |
| 2023-05-02 | 372.50 | 374.50 | 367.00 | 370.00 | 327.81 | 854,580 |
| 2023-04-28 | 368.00 | 371.50 | 366.00 | 371.00 | 328.69 | 691,975 |
| 2023-04-27 | 365.50 | 369.00 | 363.50 | 366.50 | 324.71 | 605,648 |
| 2023-04-26 | 379.00 | 379.00 | 359.00 | 363.00 | 321.61 | 1,085,639 |
| 2023-04-25 | 361.50 | 366.00 | 356.50 | 358.00 | 317.18 | 677,709 |
| 2023-04-24 | 358.00 | 367.00 | 358.00 | 367.00 | 325.15 | 490,690 |
| 2023-04-21 | 370.50 | 370.50 | 357.50 | 358.00 | 317.18 | 1,147,109 |
| 2023-04-20 | 370.00 | 371.50 | 365.50 | 367.00 | 325.15 | 703,888 |
| 2023-04-19 | 371.00 | 377.00 | 369.50 | 374.00 | 331.35 | 719,006 |
| 2023-04-18 | 376.00 | 376.00 | 370.00 | 371.00 | 328.69 | 426,648 |
| 2023-04-17 | 372.50 | 377.50 | 372.00 | 376.00 | 333.12 | 636,993 |
| 2023-04-14 | 378.00 | 380.00 | 369.50 | 372.50 | 330.02 | 810,480 |
| 2023-04-13 | 372.00 | 374.50 | 368.50 | 371.00 | 328.69 | 561,380 |
| 2023-04-12 | 366.00 | 372.50 | 364.50 | 372.00 | 329.58 | 937,264 |
| 2023-04-11 | 361.00 | 365.00 | 358.50 | 364.50 | 322.93 | 1,088,993 |
| 2023-04-10 | 358.00 | 359.00 | 354.50 | 358.00 | 317.18 | 477,519 |
| 2023-04-07 | 356.00 | 358.00 | 352.00 | 353.00 | 312.75 | 721,499 |
| 2023-04-06 | 360.00 | 362.50 | 356.00 | 358.50 | 317.62 | 1,472,000 |
| 2023-03-31 | 372.00 | 376.00 | 369.00 | 371.00 | 328.69 | 1,223,527 |
| 2023-03-30 | 375.50 | 376.50 | 368.50 | 372.00 | 329.58 | 694,194 |
| 2023-03-29 | 372.50 | 379.50 | 371.50 | 375.00 | 332.24 | 708,110 |
| 2023-03-28 | 376.00 | 382.00 | 373.50 | 375.00 | 332.24 | 1,244,988 |
| 2023-03-27 | 378.50 | 380.00 | 373.50 | 378.00 | 334.89 | 851,497 |
| 2023-03-24 | 379.00 | 381.50 | 376.00 | 380.00 | 336.67 | 939,594 |
| 2023-03-23 | 368.00 | 380.50 | 366.00 | 379.00 | 335.78 | 1,577,944 |
| 2023-03-22 | 362.00 | 370.00 | 361.50 | 368.50 | 326.48 | 683,894 |
| 2023-03-21 | 361.00 | 362.00 | 359.00 | 361.00 | 319.83 | 377,934 |
| 2023-03-20 | 362.50 | 362.50 | 356.50 | 358.00 | 317.18 | 510,900 |
| 2023-03-17 | 361.00 | 363.00 | 358.50 | 363.00 | 321.61 | 959,121 |
| 2023-03-16 | 355.00 | 361.00 | 355.00 | 359.00 | 318.06 | 666,144 |
| 2023-03-15 | 355.00 | 361.50 | 354.00 | 355.00 | 314.52 | 1,144,091 |
| 2023-03-14 | 351.00 | 353.00 | 347.00 | 348.50 | 308.76 | 1,023,968 |
| 2023-03-13 | 354.00 | 356.00 | 350.50 | 354.00 | 313.63 | 971,316 |
| 2023-03-10 | 351.50 | 354.00 | 350.00 | 353.00 | 312.75 | 1,064,664 |
| 2023-03-09 | 355.50 | 357.50 | 354.00 | 355.00 | 314.52 | 592,834 |
| 2023-03-08 | 357.00 | 359.00 | 353.00 | 355.00 | 314.52 | 747,983 |
| 2023-03-07 | 357.00 | 362.00 | 356.00 | 361.00 | 319.83 | 845,829 |
| 2023-03-06 | 359.50 | 361.00 | 353.50 | 354.50 | 314.07 | 1,437,618 |
| 2023-03-03 | 354.00 | 362.00 | 351.00 | 358.50 | 317.62 | 1,101,430 |
| 2023-03-02 | 358.00 | 358.00 | 347.50 | 349.00 | 309.20 | 999,759 |
| 2023-03-01 | 365.00 | 365.00 | 356.00 | 356.50 | 315.85 | 1,555,862 |
| 2023-02-24 | 361.00 | 364.00 | 356.50 | 357.00 | 316.29 | 1,203,234 |
| 2023-02-23 | 358.00 | 362.00 | 357.50 | 360.00 | 318.95 | 570,112 |
| 2023-02-22 | 356.50 | 358.00 | 352.00 | 358.00 | 317.18 | 420,179 |
| 2023-02-21 | 356.50 | 358.00 | 354.00 | 357.00 | 316.29 | 416,849 |
| 2023-02-20 | 356.00 | 361.50 | 353.50 | 359.00 | 318.06 | 510,218 |
| 2023-02-17 | 358.00 | 360.00 | 356.00 | 356.00 | 315.40 | 267,162 |
| 2023-02-16 | 358.00 | 365.00 | 358.00 | 362.00 | 320.72 | 477,415 |
| 2023-02-15 | 365.00 | 366.00 | 356.00 | 357.50 | 316.73 | 574,892 |
| 2023-02-14 | 364.00 | 369.00 | 360.50 | 369.00 | 326.92 | 725,894 |
| 2023-02-13 | 359.50 | 364.50 | 357.50 | 364.50 | 322.93 | 659,111 |
| 2023-02-10 | 358.50 | 359.50 | 355.50 | 358.00 | 317.18 | 393,748 |
| 2023-02-09 | 360.50 | 363.50 | 358.00 | 359.50 | 318.50 | 503,771 |
| 2023-02-08 | 360.00 | 366.50 | 358.50 | 364.50 | 322.93 | 856,097 |
| 2023-02-07 | 360.00 | 363.00 | 355.50 | 362.50 | 321.16 | 1,146,036 |
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.