Advantech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 297.00 | 300.50 | 295.50 | 298.00 | 264.02 | 1,142,838 |
| 2022-11-01 | 295.00 | 301.50 | 293.00 | 297.00 | 263.13 | 1,547,719 |
| 2022-10-31 | 295.00 | 297.00 | 290.50 | 293.00 | 259.59 | 1,006,184 |
| 2022-10-28 | 300.50 | 300.50 | 293.00 | 293.50 | 260.03 | 859,153 |
| 2022-10-27 | 299.50 | 304.50 | 296.00 | 299.00 | 264.90 | 1,869,671 |
| 2022-10-26 | 295.50 | 299.00 | 292.00 | 297.00 | 263.13 | 732,573 |
| 2022-10-25 | 299.50 | 299.50 | 292.50 | 294.00 | 260.47 | 627,999 |
| 2022-10-24 | 300.50 | 305.00 | 292.00 | 293.00 | 259.59 | 837,143 |
| 2022-10-21 | 305.00 | 305.00 | 298.00 | 298.00 | 264.02 | 1,427,666 |
| 2022-10-20 | 290.00 | 311.00 | 288.00 | 311.00 | 275.54 | 1,664,664 |
| 2022-10-19 | 300.00 | 302.00 | 296.00 | 297.50 | 263.57 | 1,062,624 |
| 2022-10-18 | 298.50 | 302.50 | 296.00 | 301.50 | 267.12 | 1,100,414 |
| 2022-10-17 | 290.50 | 296.00 | 289.50 | 295.00 | 261.36 | 478,468 |
| 2022-10-14 | 294.00 | 299.50 | 292.00 | 292.50 | 259.14 | 1,085,554 |
| 2022-10-13 | 295.50 | 295.50 | 289.00 | 290.50 | 257.37 | 742,607 |
| 2022-10-12 | 295.00 | 298.00 | 293.00 | 296.50 | 262.69 | 372,965 |
| 2022-10-11 | 291.50 | 296.00 | 291.00 | 292.50 | 259.14 | 826,161 |
| 2022-10-07 | 299.00 | 305.00 | 298.50 | 301.50 | 267.12 | 379,474 |
| 2022-10-06 | 301.50 | 305.50 | 301.50 | 302.50 | 268.00 | 489,841 |
| 2022-10-05 | 301.00 | 305.50 | 299.00 | 302.50 | 268.00 | 944,859 |
| 2022-10-04 | 300.50 | 302.50 | 298.00 | 299.50 | 265.35 | 792,970 |
| 2022-10-03 | 295.00 | 300.00 | 291.50 | 297.00 | 263.13 | 1,139,898 |
| 2022-09-30 | 297.00 | 297.50 | 290.00 | 293.50 | 260.03 | 835,014 |
| 2022-09-29 | 298.00 | 301.50 | 296.00 | 297.00 | 263.13 | 1,225,483 |
| 2022-09-28 | 300.00 | 304.00 | 298.50 | 301.00 | 266.68 | 1,258,109 |
| 2022-09-27 | 300.00 | 304.00 | 299.50 | 300.00 | 265.79 | 759,264 |
| 2022-09-26 | 306.50 | 306.50 | 299.50 | 299.50 | 265.35 | 610,377 |
| 2022-09-23 | 315.50 | 315.50 | 305.50 | 306.50 | 271.55 | 707,911 |
| 2022-09-22 | 310.50 | 319.50 | 310.00 | 315.50 | 279.52 | 657,733 |
| 2022-09-21 | 317.00 | 323.50 | 316.50 | 317.00 | 280.85 | 858,014 |
| 2022-09-20 | 320.00 | 321.50 | 313.50 | 320.50 | 283.95 | 555,964 |
| 2022-09-19 | 323.00 | 323.00 | 318.00 | 321.00 | 284.39 | 406,843 |
| 2022-09-16 | 325.50 | 325.50 | 316.00 | 320.00 | 283.51 | 1,023,147 |
| 2022-09-15 | 317.00 | 324.00 | 313.50 | 322.50 | 285.72 | 777,964 |
| 2022-09-14 | 315.00 | 323.00 | 315.00 | 321.50 | 284.84 | 613,705 |
| 2022-09-13 | 326.00 | 326.00 | 323.50 | 324.00 | 287.05 | 524,628 |
| 2022-09-12 | 320.00 | 326.50 | 319.50 | 324.00 | 287.05 | 700,857 |
| 2022-09-08 | 312.00 | 314.00 | 307.50 | 313.50 | 277.75 | 971,115 |
| 2022-09-07 | 308.00 | 313.50 | 304.00 | 311.50 | 275.98 | 878,368 |
| 2022-09-06 | 319.00 | 319.00 | 312.50 | 314.00 | 278.19 | 379,418 |
| 2022-09-05 | 316.50 | 316.50 | 307.00 | 310.50 | 275.09 | 691,294 |
| 2022-09-02 | 320.00 | 320.50 | 311.00 | 312.00 | 276.42 | 686,450 |
| 2022-09-01 | 318.50 | 320.50 | 316.00 | 318.50 | 282.18 | 1,114,186 |
| 2022-08-31 | 326.00 | 327.50 | 321.50 | 327.50 | 290.15 | 779,859 |
| 2022-08-30 | 320.00 | 326.00 | 319.50 | 325.00 | 287.94 | 630,201 |
| 2022-08-29 | 318.00 | 320.00 | 316.00 | 319.50 | 283.07 | 577,740 |
| 2022-08-26 | 330.00 | 331.50 | 326.50 | 328.00 | 290.60 | 528,189 |
| 2022-08-25 | 324.00 | 330.00 | 324.00 | 328.50 | 291.04 | 423,993 |
| 2022-08-24 | 335.00 | 335.00 | 322.00 | 322.00 | 285.28 | 953,608 |
| 2022-08-23 | 341.00 | 341.00 | 333.00 | 334.00 | 295.91 | 1,080,565 |
| 2022-08-22 | 343.00 | 346.00 | 342.50 | 343.50 | 304.33 | 303,566 |
| 2022-08-19 | 340.50 | 347.00 | 340.50 | 347.00 | 307.43 | 797,288 |
| 2022-08-18 | 341.00 | 341.50 | 334.50 | 340.50 | 301.67 | 850,657 |
| 2022-08-17 | 340.50 | 342.50 | 339.00 | 342.00 | 303.00 | 729,109 |
| 2022-08-16 | 343.50 | 344.50 | 339.00 | 342.50 | 303.44 | 676,369 |
| 2022-08-15 | 343.00 | 343.00 | 337.50 | 341.00 | 302.11 | 521,776 |
| 2022-08-12 | 343.00 | 344.00 | 338.00 | 338.00 | 299.46 | 459,991 |
| 2022-08-11 | 347.00 | 347.00 | 339.00 | 340.00 | 301.23 | 741,440 |
| 2022-08-10 | 343.00 | 343.50 | 339.50 | 340.00 | 301.23 | 675,253 |
| 2022-08-09 | 352.00 | 352.00 | 346.00 | 349.50 | 309.64 | 620,171 |
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.