Advantech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 338.50 | 341.50 | 333.00 | 339.50 | 293.48 | 1,071,619 |
| 2022-05-12 | 327.00 | 330.50 | 325.00 | 325.50 | 281.38 | 766,810 |
| 2022-05-11 | 328.00 | 331.00 | 325.00 | 330.00 | 285.27 | 937,541 |
| 2022-05-10 | 329.00 | 336.50 | 329.00 | 332.00 | 286.99 | 1,277,069 |
| 2022-05-09 | 332.00 | 345.00 | 332.00 | 341.00 | 294.77 | 605,303 |
| 2022-05-06 | 336.00 | 344.50 | 335.50 | 343.00 | 296.50 | 1,120,028 |
| 2022-05-05 | 371.00 | 373.00 | 340.00 | 344.50 | 297.80 | 2,732,800 |
| 2022-05-04 | 374.00 | 377.50 | 371.00 | 376.00 | 325.03 | 471,883 |
| 2022-05-03 | 369.50 | 373.50 | 366.50 | 368.50 | 318.55 | 695,320 |
| 2022-04-29 | 365.50 | 372.00 | 365.50 | 369.50 | 319.41 | 558,774 |
| 2022-04-28 | 364.50 | 368.50 | 361.50 | 368.50 | 318.55 | 1,109,986 |
| 2022-04-27 | 371.00 | 371.00 | 362.50 | 365.00 | 315.52 | 990,161 |
| 2022-04-26 | 370.00 | 372.50 | 366.50 | 370.50 | 320.28 | 877,799 |
| 2022-04-25 | 367.00 | 374.50 | 367.00 | 374.00 | 323.30 | 1,082,669 |
| 2022-04-22 | 368.00 | 380.50 | 366.50 | 376.00 | 325.03 | 1,237,444 |
| 2022-04-21 | 370.00 | 378.00 | 370.00 | 377.00 | 325.89 | 1,030,941 |
| 2022-04-20 | 369.50 | 372.00 | 366.00 | 366.00 | 316.39 | 866,792 |
| 2022-04-19 | 367.00 | 378.50 | 366.50 | 370.50 | 320.28 | 998,790 |
| 2022-04-18 | 363.00 | 369.00 | 362.50 | 366.50 | 316.82 | 294,994 |
| 2022-04-15 | 380.00 | 381.00 | 366.50 | 366.50 | 316.82 | 470,677 |
| 2022-04-14 | 376.00 | 382.00 | 373.00 | 380.00 | 328.49 | 1,137,226 |
| 2022-04-13 | 370.00 | 372.50 | 367.50 | 371.00 | 320.71 | 692,024 |
| 2022-04-12 | 365.00 | 368.50 | 362.50 | 366.00 | 316.39 | 821,744 |
| 2022-04-11 | 363.00 | 365.00 | 360.00 | 362.50 | 313.36 | 821,635 |
| 2022-04-08 | 366.00 | 366.00 | 360.00 | 363.00 | 313.79 | 894,439 |
| 2022-04-07 | 366.00 | 371.50 | 361.00 | 361.00 | 312.06 | 1,820,166 |
| 2022-04-06 | 366.00 | 374.00 | 366.00 | 370.00 | 319.84 | 1,427,031 |
| 2022-04-01 | 368.00 | 375.00 | 363.00 | 374.50 | 323.73 | 1,436,600 |
| 2022-03-31 | 366.00 | 371.00 | 365.00 | 369.50 | 319.41 | 1,073,579 |
| 2022-03-30 | 362.00 | 365.00 | 361.00 | 362.00 | 312.93 | 745,687 |
| 2022-03-29 | 360.00 | 362.50 | 357.00 | 360.00 | 311.20 | 580,073 |
| 2022-03-28 | 353.50 | 360.00 | 350.00 | 359.50 | 310.77 | 898,824 |
| 2022-03-25 | 365.00 | 371.50 | 362.00 | 362.00 | 312.93 | 758,693 |
| 2022-03-24 | 374.00 | 377.50 | 368.00 | 370.50 | 320.28 | 1,108,662 |
| 2022-03-23 | 374.00 | 377.50 | 370.00 | 374.50 | 323.73 | 755,869 |
| 2022-03-22 | 369.00 | 371.50 | 365.00 | 369.00 | 318.98 | 702,813 |
| 2022-03-21 | 365.00 | 368.00 | 361.50 | 363.00 | 313.79 | 942,072 |
| 2022-03-18 | 380.00 | 382.00 | 362.50 | 362.50 | 313.36 | 2,186,396 |
| 2022-03-17 | 379.50 | 382.50 | 374.00 | 379.50 | 328.06 | 1,570,604 |
| 2022-03-16 | 366.00 | 371.00 | 358.50 | 366.00 | 316.39 | 1,672,575 |
| 2022-03-15 | 359.50 | 369.00 | 356.00 | 367.00 | 317.25 | 1,410,551 |
| 2022-03-14 | 360.00 | 361.00 | 353.00 | 356.50 | 308.17 | 1,558,315 |
| 2022-03-11 | 365.00 | 370.00 | 360.50 | 364.00 | 314.66 | 1,238,583 |
| 2022-03-10 | 358.50 | 367.50 | 358.50 | 362.50 | 313.36 | 1,938,106 |
| 2022-03-09 | 353.00 | 363.50 | 352.00 | 356.00 | 307.74 | 1,390,601 |
| 2022-03-08 | 347.00 | 353.50 | 343.50 | 350.50 | 302.99 | 1,150,350 |
| 2022-03-07 | 354.00 | 357.00 | 346.00 | 349.50 | 302.12 | 1,017,887 |
| 2022-03-04 | 367.00 | 375.50 | 364.00 | 364.50 | 315.09 | 1,133,369 |
| 2022-03-03 | 381.00 | 385.00 | 372.50 | 372.50 | 322.00 | 1,524,098 |
| 2022-03-02 | 370.00 | 374.00 | 366.00 | 372.00 | 321.57 | 1,003,988 |
| 2022-03-01 | 370.00 | 377.00 | 369.00 | 371.00 | 320.71 | 1,408,139 |
| 2022-02-25 | 365.50 | 371.50 | 364.00 | 366.50 | 316.82 | 1,120,346 |
| 2022-02-24 | 376.50 | 377.00 | 368.00 | 369.50 | 319.41 | 1,093,004 |
| 2022-02-23 | 379.50 | 382.00 | 375.00 | 377.00 | 325.89 | 631,997 |
| 2022-02-22 | 384.00 | 385.00 | 372.00 | 375.50 | 324.60 | 1,214,349 |
| 2022-02-21 | 382.50 | 389.50 | 382.50 | 389.00 | 336.27 | 326,069 |
| 2022-02-18 | 389.50 | 392.00 | 385.00 | 386.50 | 334.11 | 334,783 |
| 2022-02-17 | 392.00 | 394.00 | 387.50 | 392.50 | 339.29 | 439,191 |
| 2022-02-16 | 388.00 | 392.00 | 385.00 | 392.00 | 338.86 | 431,554 |
| 2022-02-15 | 379.50 | 386.00 | 379.50 | 381.50 | 329.78 | 489,420 |
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.