Advantech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 356.00 | 360.50 | 346.50 | 346.50 | 306.99 | 894,626 |
| 2022-08-05 | 359.00 | 363.50 | 352.50 | 354.50 | 314.07 | 1,745,775 |
| 2022-08-04 | 353.00 | 353.50 | 342.00 | 342.00 | 303.00 | 1,064,561 |
| 2022-08-03 | 352.00 | 352.00 | 345.50 | 348.50 | 308.76 | 975,261 |
| 2022-08-02 | 343.00 | 351.50 | 343.00 | 349.00 | 309.20 | 1,058,855 |
| 2022-08-01 | 349.50 | 350.00 | 344.00 | 349.00 | 309.20 | 1,107,541 |
| 2022-07-29 | 344.50 | 348.00 | 339.00 | 342.50 | 303.44 | 998,761 |
| 2022-07-28 | 338.50 | 341.00 | 336.50 | 339.50 | 300.79 | 408,452 |
| 2022-07-27 | 330.00 | 338.50 | 329.50 | 338.00 | 299.46 | 1,078,847 |
| 2022-07-26 | 338.50 | 338.50 | 328.00 | 330.50 | 292.81 | 951,390 |
| 2022-07-25 | 337.50 | 341.50 | 337.00 | 341.00 | 302.11 | 427,879 |
| 2022-07-22 | 337.00 | 342.00 | 336.50 | 337.50 | 299.01 | 451,280 |
| 2022-07-21 | 343.00 | 344.00 | 334.00 | 340.50 | 301.67 | 1,024,127 |
| 2022-07-20 | 339.50 | 343.50 | 335.00 | 336.00 | 297.68 | 1,019,545 |
| 2022-07-19 | 340.00 | 340.00 | 332.00 | 335.00 | 296.80 | 380,436 |
| 2022-07-18 | 342.50 | 350.00 | 336.50 | 338.50 | 299.90 | 1,039,202 |
| 2022-07-15 | 328.50 | 339.00 | 327.00 | 337.50 | 299.01 | 810,767 |
| 2022-07-14 | 323.50 | 329.50 | 320.00 | 327.00 | 289.71 | 885,334 |
| 2022-07-13 | 323.00 | 325.00 | 318.00 | 320.50 | 283.95 | 1,136,945 |
| 2022-07-12 | 321.00 | 323.00 | 313.50 | 317.00 | 280.85 | 1,194,457 |
| 2022-07-11 | 338.50 | 338.50 | 330.00 | 331.00 | 293.25 | 548,858 |
| 2022-07-08 | 344.50 | 344.50 | 326.00 | 331.00 | 293.25 | 1,854,395 |
| 2022-07-07 | 323.00 | 332.00 | 317.00 | 327.50 | 290.15 | 1,105,363 |
| 2022-07-06 | 334.00 | 335.00 | 328.50 | 328.50 | 283.97 | 1,434,812 |
| 2022-07-05 | 347.00 | 352.00 | 333.00 | 338.00 | 292.18 | 1,023,971 |
| 2022-07-04 | 352.00 | 352.00 | 335.00 | 339.00 | 293.05 | 861,529 |
| 2022-07-01 | 342.50 | 353.50 | 342.00 | 346.50 | 299.53 | 1,070,310 |
| 2022-06-30 | 347.50 | 352.00 | 343.50 | 346.00 | 299.10 | 1,693,788 |
| 2022-06-29 | 340.50 | 351.50 | 340.50 | 350.00 | 302.55 | 977,842 |
| 2022-06-28 | 352.00 | 352.00 | 345.00 | 347.50 | 300.39 | 643,714 |
| 2022-06-27 | 346.50 | 355.00 | 346.50 | 354.00 | 306.01 | 712,831 |
| 2022-06-24 | 345.00 | 350.00 | 341.50 | 346.00 | 299.10 | 994,277 |
| 2022-06-23 | 345.50 | 346.00 | 335.50 | 338.50 | 292.61 | 968,031 |
| 2022-06-22 | 341.00 | 344.00 | 338.50 | 341.00 | 294.77 | 1,015,284 |
| 2022-06-21 | 342.00 | 342.00 | 333.00 | 338.00 | 292.18 | 741,527 |
| 2022-06-20 | 330.00 | 334.50 | 328.50 | 330.00 | 285.27 | 498,360 |
| 2022-06-17 | 327.50 | 331.00 | 327.00 | 329.50 | 284.83 | 1,669,559 |
| 2022-06-16 | 339.00 | 345.50 | 336.00 | 336.00 | 290.45 | 853,850 |
| 2022-06-15 | 333.50 | 339.50 | 328.00 | 336.00 | 290.45 | 924,414 |
| 2022-06-14 | 336.50 | 338.00 | 332.50 | 336.00 | 290.45 | 671,993 |
| 2022-06-13 | 338.50 | 339.00 | 331.00 | 334.50 | 289.16 | 1,304,463 |
| 2022-06-10 | 343.00 | 348.00 | 340.00 | 346.50 | 299.53 | 570,809 |
| 2022-06-09 | 350.00 | 354.50 | 350.00 | 353.00 | 305.15 | 498,300 |
| 2022-06-08 | 349.00 | 355.50 | 347.50 | 349.00 | 301.69 | 937,095 |
| 2022-06-07 | 352.00 | 354.00 | 347.00 | 348.00 | 300.83 | 894,031 |
| 2022-06-06 | 353.00 | 361.00 | 352.00 | 358.00 | 309.47 | 824,995 |
| 2022-06-02 | 353.50 | 353.50 | 343.00 | 348.50 | 301.26 | 1,456,367 |
| 2022-06-01 | 363.50 | 363.50 | 357.50 | 358.00 | 309.47 | 958,004 |
| 2022-05-31 | 367.00 | 371.00 | 361.00 | 361.00 | 312.06 | 4,309,282 |
| 2022-05-30 | 369.00 | 369.50 | 361.00 | 367.00 | 317.25 | 994,891 |
| 2022-05-27 | 353.00 | 366.00 | 353.00 | 363.50 | 314.22 | 1,111,838 |
| 2022-05-26 | 354.00 | 356.00 | 349.00 | 351.00 | 303.42 | 661,249 |
| 2022-05-25 | 352.50 | 357.00 | 349.50 | 353.00 | 305.15 | 1,034,604 |
| 2022-05-24 | 358.00 | 362.00 | 349.00 | 349.00 | 301.69 | 1,347,313 |
| 2022-05-23 | 368.00 | 370.00 | 358.00 | 358.50 | 309.90 | 761,254 |
| 2022-05-20 | 366.50 | 377.00 | 362.50 | 364.00 | 314.66 | 1,636,621 |
| 2022-05-19 | 345.00 | 366.50 | 345.00 | 365.00 | 315.52 | 1,032,932 |
| 2022-05-18 | 348.00 | 360.00 | 348.00 | 358.50 | 309.90 | 1,040,765 |
| 2022-05-17 | 357.50 | 357.50 | 349.00 | 351.00 | 303.42 | 786,301 |
| 2022-05-16 | 346.50 | 352.50 | 346.50 | 351.50 | 303.85 | 976,855 |
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.