Advantech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 360.00 | 363.00 | 355.50 | 362.50 | 321.16 | 1,146,036 |
| 2023-02-06 | 355.50 | 362.50 | 353.50 | 359.50 | 318.50 | 989,303 |
| 2023-02-03 | 352.00 | 360.00 | 349.00 | 360.00 | 318.95 | 912,040 |
| 2023-02-02 | 347.00 | 353.50 | 343.50 | 352.50 | 312.30 | 1,059,198 |
| 2023-02-01 | 345.50 | 347.50 | 340.00 | 346.00 | 306.54 | 832,696 |
| 2023-01-31 | 350.50 | 351.00 | 340.00 | 341.00 | 302.11 | 1,381,070 |
| 2023-01-30 | 341.50 | 352.00 | 336.00 | 351.50 | 311.42 | 2,440,147 |
| 2023-01-17 | 346.50 | 346.50 | 337.00 | 338.00 | 299.46 | 624,642 |
| 2023-01-16 | 340.00 | 349.50 | 338.00 | 346.50 | 306.99 | 912,962 |
| 2023-01-13 | 334.00 | 337.50 | 332.50 | 334.50 | 296.36 | 928,464 |
| 2023-01-12 | 335.00 | 335.00 | 326.00 | 329.00 | 291.48 | 934,972 |
| 2023-01-11 | 344.00 | 345.50 | 331.00 | 335.00 | 296.80 | 1,136,930 |
| 2023-01-10 | 344.00 | 349.00 | 344.00 | 346.00 | 306.54 | 548,831 |
| 2023-01-09 | 345.00 | 347.00 | 341.50 | 346.50 | 306.99 | 778,149 |
| 2023-01-06 | 341.00 | 343.00 | 337.50 | 338.00 | 299.46 | 359,832 |
| 2023-01-05 | 338.50 | 342.00 | 338.50 | 341.00 | 302.11 | 366,594 |
| 2023-01-04 | 333.00 | 338.00 | 332.00 | 336.50 | 298.13 | 406,920 |
| 2023-01-03 | 329.50 | 334.50 | 324.00 | 334.00 | 295.91 | 446,683 |
| 2022-12-30 | 330.00 | 334.50 | 330.00 | 331.00 | 293.25 | 263,947 |
| 2022-12-29 | 326.00 | 331.50 | 326.00 | 330.00 | 292.37 | 443,479 |
| 2022-12-28 | 331.50 | 334.50 | 329.50 | 330.50 | 292.81 | 236,506 |
| 2022-12-27 | 339.00 | 339.50 | 335.00 | 335.50 | 297.24 | 113,333 |
| 2022-12-26 | 332.50 | 340.00 | 332.00 | 337.00 | 298.57 | 272,062 |
| 2022-12-23 | 332.00 | 335.00 | 328.50 | 333.00 | 295.03 | 298,871 |
| 2022-12-22 | 334.50 | 339.50 | 332.50 | 338.00 | 299.46 | 378,466 |
| 2022-12-21 | 332.50 | 336.50 | 328.50 | 332.50 | 294.58 | 622,903 |
| 2022-12-20 | 335.00 | 339.00 | 324.00 | 325.00 | 287.94 | 785,080 |
| 2022-12-19 | 325.50 | 339.00 | 325.00 | 339.00 | 300.34 | 932,206 |
| 2022-12-16 | 333.50 | 341.00 | 332.50 | 337.00 | 298.57 | 1,220,623 |
| 2022-12-15 | 337.00 | 346.50 | 337.00 | 344.50 | 305.22 | 988,318 |
| 2022-12-14 | 330.00 | 341.50 | 328.50 | 340.00 | 301.23 | 1,527,823 |
| 2022-12-13 | 326.00 | 331.00 | 324.00 | 325.50 | 288.38 | 962,550 |
| 2022-12-12 | 331.00 | 331.00 | 322.50 | 323.50 | 286.61 | 560,956 |
| 2022-12-09 | 330.00 | 334.50 | 327.00 | 334.50 | 296.36 | 590,833 |
| 2022-12-08 | 333.50 | 334.50 | 325.50 | 329.50 | 291.93 | 650,516 |
| 2022-12-07 | 326.50 | 332.50 | 324.50 | 331.50 | 293.70 | 764,331 |
| 2022-12-06 | 329.50 | 329.50 | 323.00 | 327.00 | 289.71 | 672,023 |
| 2022-12-05 | 324.00 | 334.50 | 324.00 | 330.00 | 292.37 | 855,999 |
| 2022-12-02 | 325.50 | 326.50 | 320.50 | 323.00 | 286.17 | 620,858 |
| 2022-12-01 | 331.00 | 331.00 | 324.50 | 325.50 | 288.38 | 880,846 |
| 2022-11-30 | 317.50 | 333.00 | 315.00 | 333.00 | 295.03 | 2,900,124 |
| 2022-11-29 | 320.00 | 320.00 | 315.00 | 319.50 | 283.07 | 734,631 |
| 2022-11-28 | 313.00 | 319.50 | 313.00 | 317.00 | 280.85 | 572,819 |
| 2022-11-25 | 322.50 | 323.50 | 315.50 | 317.50 | 281.29 | 600,652 |
| 2022-11-24 | 325.00 | 327.50 | 317.50 | 321.00 | 284.39 | 826,130 |
| 2022-11-23 | 319.00 | 321.00 | 314.00 | 318.50 | 282.18 | 777,923 |
| 2022-11-22 | 310.00 | 313.00 | 305.50 | 313.00 | 277.31 | 471,886 |
| 2022-11-21 | 313.00 | 315.00 | 310.00 | 311.00 | 275.54 | 318,968 |
| 2022-11-18 | 315.50 | 318.00 | 310.00 | 312.50 | 276.86 | 872,536 |
| 2022-11-17 | 316.00 | 319.50 | 314.50 | 316.50 | 280.41 | 404,392 |
| 2022-11-16 | 318.50 | 323.50 | 318.00 | 323.00 | 286.17 | 1,182,879 |
| 2022-11-15 | 313.50 | 324.50 | 311.50 | 323.50 | 286.61 | 1,077,023 |
| 2022-11-14 | 318.00 | 321.50 | 317.00 | 319.00 | 282.62 | 1,156,488 |
| 2022-11-11 | 312.50 | 316.00 | 310.00 | 315.00 | 279.08 | 1,229,700 |
| 2022-11-10 | 300.50 | 304.00 | 296.50 | 300.50 | 266.23 | 1,117,736 |
| 2022-11-09 | 302.00 | 308.00 | 302.00 | 308.00 | 272.88 | 842,662 |
| 2022-11-08 | 294.50 | 301.00 | 294.00 | 299.50 | 265.35 | 793,074 |
| 2022-11-07 | 288.00 | 293.00 | 282.50 | 292.00 | 258.70 | 1,664,689 |
| 2022-11-04 | 278.00 | 278.00 | 269.00 | 277.00 | 245.41 | 2,281,169 |
| 2022-11-03 | 293.00 | 293.50 | 275.00 | 281.00 | 248.96 | 2,211,026 |
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.