Advantech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 386.00 | 386.00 | 377.00 | 379.00 | 327.62 | 763,933 |
| 2022-02-11 | 392.00 | 392.00 | 386.00 | 392.00 | 338.86 | 833,266 |
| 2022-02-10 | 386.00 | 390.00 | 382.00 | 390.00 | 337.13 | 650,033 |
| 2022-02-09 | 387.00 | 391.50 | 385.50 | 386.00 | 333.67 | 716,639 |
| 2022-02-08 | 380.00 | 392.50 | 380.00 | 390.00 | 337.13 | 881,625 |
| 2022-02-07 | 379.00 | 383.50 | 370.00 | 380.00 | 328.49 | 1,920,525 |
| 2022-01-26 | 384.00 | 387.00 | 379.00 | 380.50 | 328.92 | 732,085 |
| 2022-01-25 | 380.50 | 391.50 | 378.50 | 382.00 | 330.22 | 995,921 |
| 2022-01-24 | 386.00 | 392.00 | 383.00 | 388.00 | 335.40 | 661,389 |
| 2022-01-21 | 389.50 | 397.00 | 383.00 | 383.00 | 331.08 | 954,393 |
| 2022-01-20 | 394.50 | 397.50 | 388.00 | 397.50 | 343.62 | 1,001,066 |
| 2022-01-19 | 400.50 | 402.00 | 385.50 | 389.50 | 336.70 | 1,314,706 |
| 2022-01-18 | 383.00 | 393.00 | 383.00 | 390.50 | 337.56 | 850,318 |
| 2022-01-17 | 381.00 | 384.00 | 376.50 | 382.50 | 330.65 | 1,200,190 |
| 2022-01-14 | 387.50 | 389.00 | 381.50 | 383.00 | 331.08 | 531,006 |
| 2022-01-13 | 398.00 | 398.50 | 383.00 | 385.50 | 333.24 | 979,557 |
| 2022-01-12 | 393.00 | 402.50 | 391.50 | 394.00 | 340.59 | 1,019,190 |
| 2022-01-11 | 391.00 | 394.00 | 385.00 | 391.50 | 338.43 | 920,929 |
| 2022-01-10 | 383.50 | 394.00 | 383.50 | 394.00 | 340.59 | 549,809 |
| 2022-01-07 | 394.50 | 394.50 | 382.50 | 386.50 | 334.11 | 719,316 |
| 2022-01-06 | 396.00 | 397.00 | 389.00 | 394.50 | 341.02 | 912,231 |
| 2022-01-05 | 393.00 | 404.00 | 393.00 | 400.00 | 345.78 | 1,013,171 |
| 2022-01-04 | 397.00 | 399.50 | 394.00 | 397.00 | 343.18 | 622,644 |
| 2022-01-03 | 401.00 | 407.00 | 396.00 | 397.00 | 343.18 | 903,687 |
| 2021-12-30 | 397.00 | 399.50 | 395.50 | 396.50 | 342.75 | 260,720 |
| 2021-12-29 | 400.00 | 400.50 | 397.00 | 400.50 | 346.21 | 386,255 |
| 2021-12-28 | 399.50 | 401.00 | 395.00 | 400.00 | 345.78 | 630,198 |
| 2021-12-27 | 397.00 | 399.50 | 393.00 | 398.00 | 344.05 | 369,192 |
| 2021-12-24 | 395.50 | 402.00 | 393.00 | 397.00 | 343.18 | 272,870 |
| 2021-12-23 | 386.50 | 401.50 | 386.50 | 394.50 | 341.02 | 618,272 |
| 2021-12-22 | 388.00 | 391.50 | 385.00 | 386.50 | 334.11 | 305,149 |
| 2021-12-21 | 389.00 | 390.00 | 382.50 | 387.00 | 334.54 | 752,311 |
| 2021-12-20 | 386.50 | 409.50 | 382.00 | 389.00 | 336.27 | 1,654,166 |
| 2021-12-17 | 397.00 | 408.00 | 396.00 | 399.00 | 344.91 | 3,335,602 |
| 2021-12-16 | 384.00 | 398.00 | 384.00 | 397.00 | 343.18 | 1,482,581 |
| 2021-12-15 | 379.50 | 383.00 | 378.00 | 380.50 | 328.92 | 512,054 |
| 2021-12-14 | 377.00 | 385.00 | 376.50 | 382.00 | 330.22 | 630,268 |
| 2021-12-13 | 384.00 | 389.50 | 377.50 | 381.00 | 329.35 | 1,419,480 |
| 2021-12-10 | 389.00 | 389.00 | 379.00 | 380.50 | 328.92 | 850,715 |
| 2021-12-09 | 386.00 | 393.50 | 386.00 | 392.00 | 338.86 | 720,217 |
| 2021-12-08 | 379.00 | 387.50 | 376.00 | 386.00 | 333.67 | 909,811 |
| 2021-12-07 | 374.00 | 375.50 | 370.00 | 373.50 | 322.87 | 1,029,377 |
| 2021-12-06 | 373.00 | 382.00 | 372.00 | 377.50 | 326.33 | 1,141,172 |
| 2021-12-03 | 379.50 | 381.50 | 369.50 | 374.00 | 323.30 | 1,110,983 |
| 2021-12-02 | 367.00 | 380.00 | 367.00 | 379.50 | 328.06 | 1,113,357 |
| 2021-12-01 | 353.00 | 379.00 | 353.00 | 370.50 | 320.28 | 1,330,640 |
| 2021-11-30 | 372.00 | 383.00 | 372.00 | 382.00 | 330.22 | 1,913,297 |
| 2021-11-29 | 378.50 | 382.00 | 373.00 | 376.00 | 325.03 | 484,902 |
| 2021-11-26 | 384.50 | 385.00 | 375.00 | 376.00 | 325.03 | 510,832 |
| 2021-11-25 | 390.00 | 391.00 | 383.00 | 389.50 | 336.70 | 405,145 |
| 2021-11-24 | 388.50 | 393.00 | 384.00 | 386.00 | 333.67 | 593,922 |
| 2021-11-23 | 389.00 | 389.00 | 380.50 | 387.00 | 334.54 | 656,975 |
| 2021-11-22 | 385.50 | 390.00 | 385.00 | 389.00 | 336.27 | 288,154 |
| 2021-11-19 | 385.00 | 388.00 | 380.00 | 382.50 | 330.65 | 595,748 |
| 2021-11-18 | 385.00 | 388.00 | 379.00 | 385.00 | 332.81 | 821,656 |
| 2021-11-17 | 388.00 | 392.00 | 383.00 | 386.50 | 334.11 | 901,846 |
| 2021-11-16 | 391.50 | 394.50 | 389.50 | 392.00 | 338.86 | 929,490 |
| 2021-11-15 | 389.50 | 398.00 | 389.00 | 392.00 | 338.86 | 996,578 |
| 2021-11-12 | 388.00 | 391.50 | 384.00 | 387.50 | 334.97 | 631,587 |
| 2021-11-11 | 385.00 | 389.00 | 379.50 | 388.50 | 335.84 | 392,812 |
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.