Advantech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 385.00 | 389.00 | 379.50 | 388.50 | 335.84 | 392,812 |
| 2021-11-10 | 388.50 | 388.50 | 380.00 | 383.00 | 331.08 | 764,386 |
| 2021-11-09 | 376.50 | 393.50 | 376.50 | 389.00 | 336.27 | 1,472,453 |
| 2021-11-08 | 378.00 | 383.50 | 371.50 | 376.50 | 325.46 | 596,707 |
| 2021-11-05 | 370.50 | 376.50 | 369.50 | 374.00 | 323.30 | 732,131 |
| 2021-11-04 | 365.50 | 372.00 | 359.50 | 369.50 | 319.41 | 1,502,421 |
| 2021-11-03 | 363.50 | 368.00 | 358.00 | 361.50 | 312.50 | 364,851 |
| 2021-11-02 | 369.00 | 369.50 | 362.50 | 364.50 | 315.09 | 482,297 |
| 2021-11-01 | 369.00 | 369.00 | 362.00 | 366.50 | 316.82 | 548,946 |
| 2021-10-29 | 364.00 | 366.00 | 358.00 | 363.00 | 313.79 | 815,727 |
| 2021-10-28 | 356.50 | 367.00 | 356.50 | 364.50 | 315.09 | 697,517 |
| 2021-10-27 | 357.00 | 360.00 | 355.50 | 357.50 | 309.04 | 630,605 |
| 2021-10-26 | 354.00 | 362.00 | 352.00 | 361.00 | 312.06 | 978,363 |
| 2021-10-25 | 346.00 | 352.50 | 342.50 | 351.00 | 303.42 | 804,293 |
| 2021-10-22 | 348.00 | 348.50 | 343.50 | 347.50 | 300.39 | 622,366 |
| 2021-10-21 | 354.50 | 354.50 | 346.00 | 348.00 | 300.83 | 623,991 |
| 2021-10-20 | 353.50 | 354.00 | 346.00 | 350.00 | 302.55 | 903,066 |
| 2021-10-19 | 349.00 | 349.50 | 345.00 | 348.00 | 300.83 | 736,102 |
| 2021-10-18 | 352.00 | 353.50 | 341.00 | 342.00 | 295.64 | 390,730 |
| 2021-10-15 | 350.00 | 353.50 | 348.00 | 352.00 | 304.28 | 1,343,215 |
| 2021-10-14 | 350.00 | 351.00 | 345.00 | 345.50 | 298.66 | 702,876 |
← NewerPage 21 of 21 · 1,221 trading days
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.