Advantech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 525.00 | 567.00 | 519.00 | 567.00 | 567.00 | 4,221,525 |
| 2026-07-20 | 519.00 | 521.00 | 493.50 | 516.00 | 516.00 | 3,768,551 |
| 2026-07-17 | 518.00 | 519.00 | 502.00 | 513.00 | 513.00 | 2,484,202 |
| 2026-07-16 | 530.00 | 531.00 | 520.00 | 530.00 | 518.84 | 2,235,822 |
| 2026-07-15 | 530.00 | 539.00 | 526.00 | 533.00 | 521.78 | 1,877,377 |
| 2026-07-14 | 552.00 | 553.00 | 508.00 | 529.00 | 517.86 | 2,515,530 |
| 2026-07-13 | 557.00 | 593.00 | 535.00 | 536.00 | 524.72 | 4,391,910 |
| 2026-07-10 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2026-07-09 | 547.00 | 562.00 | 537.00 | 540.00 | 540.00 | 6,665,905 |
| 2026-07-08 | 546.00 | 546.00 | 533.00 | 546.00 | 546.00 | 7,748,196 |
| 2026-07-07 | 519.00 | 522.00 | 493.00 | 496.50 | 496.50 | 1,786,365 |
| 2026-07-06 | 523.00 | 528.00 | 506.00 | 515.00 | 515.00 | 1,459,304 |
| 2026-07-03 | 498.50 | 522.00 | 498.50 | 521.00 | 521.00 | 1,954,527 |
| 2026-07-02 | 493.50 | 511.00 | 493.50 | 510.00 | 510.00 | 1,871,742 |
| 2026-07-01 | 504.00 | 507.00 | 493.00 | 503.00 | 503.00 | 2,509,292 |
| 2026-06-30 | 481.00 | 495.50 | 477.00 | 492.00 | 492.00 | 2,590,529 |
| 2026-06-29 | 463.00 | 486.00 | 457.50 | 472.50 | 472.50 | 3,910,401 |
| 2026-06-26 | 469.50 | 469.50 | 453.00 | 455.50 | 455.50 | 2,341,382 |
| 2026-06-25 | 482.00 | 485.00 | 472.00 | 480.00 | 480.00 | 1,371,307 |
| 2026-06-24 | 477.50 | 483.50 | 466.00 | 473.50 | 473.50 | 2,689,388 |
| 2026-06-23 | 505.00 | 505.00 | 483.00 | 487.50 | 487.50 | 2,129,118 |
| 2026-06-22 | 501.00 | 511.00 | 494.50 | 499.50 | 499.50 | 2,926,955 |
| 2026-06-18 | 494.50 | 504.00 | 490.00 | 494.00 | 494.00 | 4,214,524 |
| 2026-06-17 | 472.00 | 488.50 | 470.50 | 488.50 | 488.50 | 1,678,007 |
| 2026-06-16 | 493.00 | 493.00 | 475.00 | 480.00 | 480.00 | 1,630,200 |
| 2026-06-15 | 486.00 | 494.00 | 480.50 | 485.00 | 485.00 | 1,899,551 |
| 2026-06-12 | 475.00 | 481.00 | 469.50 | 473.00 | 473.00 | 1,121,659 |
| 2026-06-11 | 456.00 | 467.00 | 449.00 | 464.00 | 464.00 | 4,065,543 |
| 2026-06-10 | 485.00 | 493.00 | 462.00 | 465.50 | 465.50 | 3,575,018 |
| 2026-06-09 | 473.50 | 492.00 | 473.50 | 489.50 | 489.50 | 3,977,036 |
| 2026-06-08 | 456.00 | 474.50 | 456.00 | 471.00 | 471.00 | 3,589,170 |
| 2026-06-05 | 511.00 | 515.00 | 493.00 | 496.00 | 496.00 | 5,052,018 |
| 2026-06-04 | 509.00 | 539.00 | 508.00 | 522.00 | 522.00 | 4,793,492 |
| 2026-06-03 | 519.00 | 520.00 | 500.00 | 513.00 | 513.00 | 3,909,258 |
| 2026-06-02 | 520.00 | 530.00 | 508.00 | 515.00 | 515.00 | 6,557,151 |
| 2026-06-01 | 505.00 | 525.00 | 505.00 | 517.00 | 517.00 | 3,675,896 |
| 2026-05-29 | 496.00 | 515.00 | 492.00 | 495.00 | 495.00 | 10,455,019 |
| 2026-05-28 | 509.00 | 523.00 | 488.50 | 490.50 | 490.50 | 4,424,284 |
| 2026-05-27 | 507.00 | 530.00 | 503.00 | 509.00 | 509.00 | 4,387,171 |
| 2026-05-26 | 498.50 | 511.00 | 485.50 | 510.00 | 510.00 | 3,966,779 |
| 2026-05-25 | 499.00 | 510.00 | 490.50 | 498.50 | 498.50 | 4,904,573 |
| 2026-05-22 | 467.00 | 472.50 | 458.50 | 469.00 | 469.00 | 4,918,895 |
| 2026-05-21 | 475.00 | 479.50 | 462.00 | 463.50 | 463.50 | 3,830,651 |
| 2026-05-20 | 462.00 | 471.00 | 457.50 | 465.00 | 465.00 | 3,170,536 |
| 2026-05-19 | 463.00 | 477.00 | 457.50 | 461.50 | 461.50 | 4,076,492 |
| 2026-05-18 | 451.00 | 462.00 | 439.00 | 457.50 | 457.50 | 4,058,406 |
| 2026-05-15 | 480.50 | 494.50 | 458.50 | 459.50 | 459.50 | 4,787,813 |
| 2026-05-14 | 461.00 | 471.00 | 456.50 | 465.00 | 465.00 | 4,785,099 |
| 2026-05-13 | 477.50 | 480.50 | 459.50 | 464.50 | 464.50 | 4,735,378 |
| 2026-05-12 | 487.00 | 500.00 | 484.00 | 494.50 | 494.50 | 6,022,324 |
| 2026-05-11 | 483.00 | 486.00 | 463.00 | 478.50 | 478.50 | 4,711,853 |
| 2026-05-08 | 450.00 | 488.00 | 449.50 | 476.50 | 476.50 | 10,182,805 |
| 2026-05-07 | 445.00 | 450.00 | 423.50 | 444.00 | 444.00 | 8,937,078 |
| 2026-05-06 | 400.50 | 415.00 | 399.00 | 409.50 | 409.50 | 6,028,364 |
| 2026-05-05 | 391.00 | 403.50 | 388.00 | 396.50 | 396.50 | 5,125,857 |
| 2026-05-04 | 369.00 | 395.00 | 364.50 | 395.00 | 395.00 | 8,213,039 |
| 2026-04-30 | 367.00 | 369.50 | 357.50 | 359.50 | 359.50 | 3,000,131 |
| 2026-04-29 | 370.00 | 371.00 | 363.00 | 366.00 | 366.00 | 2,107,567 |
| 2026-04-28 | 370.00 | 376.00 | 364.50 | 367.00 | 367.00 | 3,548,947 |
| 2026-04-27 | 356.50 | 367.00 | 356.50 | 363.00 | 363.00 | 3,718,045 |
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.