Advantech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 357.00 | 358.00 | 349.00 | 354.00 | 354.00 | 1,789,320 |
| 2026-04-23 | 361.50 | 370.00 | 348.00 | 356.50 | 356.50 | 2,578,943 |
| 2026-04-22 | 363.00 | 366.00 | 361.00 | 361.00 | 361.00 | 2,442,936 |
| 2026-04-21 | 368.00 | 368.00 | 355.50 | 364.50 | 364.50 | 2,424,904 |
| 2026-04-20 | 375.00 | 376.50 | 363.00 | 363.50 | 363.50 | 3,272,327 |
| 2026-04-17 | 360.00 | 372.00 | 359.50 | 366.00 | 366.00 | 5,202,968 |
| 2026-04-16 | 353.00 | 362.00 | 351.50 | 355.00 | 355.00 | 3,860,794 |
| 2026-04-15 | 350.00 | 351.50 | 345.50 | 348.00 | 348.00 | 2,762,323 |
| 2026-04-14 | 346.00 | 349.50 | 342.50 | 344.00 | 344.00 | 2,364,556 |
| 2026-04-13 | 345.00 | 346.50 | 339.50 | 342.50 | 342.50 | 2,003,492 |
| 2026-04-10 | 350.00 | 356.00 | 343.50 | 346.00 | 346.00 | 2,518,507 |
| 2026-04-09 | 350.00 | 353.50 | 345.00 | 348.00 | 348.00 | 2,730,479 |
| 2026-04-08 | 339.00 | 351.50 | 335.00 | 348.50 | 348.50 | 3,399,281 |
| 2026-04-07 | 321.50 | 325.50 | 318.50 | 322.50 | 322.50 | 1,294,226 |
| 2026-04-02 | 334.00 | 334.00 | 317.00 | 323.50 | 323.50 | 1,977,533 |
| 2026-04-01 | 328.50 | 334.00 | 328.00 | 331.00 | 331.00 | 1,893,704 |
| 2026-03-31 | 319.50 | 324.00 | 313.50 | 318.50 | 318.50 | 3,987,438 |
| 2026-03-30 | 323.00 | 328.50 | 321.50 | 321.50 | 321.50 | 2,109,703 |
| 2026-03-27 | 333.50 | 336.00 | 329.00 | 332.50 | 332.50 | 1,673,008 |
| 2026-03-26 | 336.00 | 346.50 | 335.50 | 339.00 | 339.00 | 3,064,529 |
| 2026-03-25 | 337.00 | 337.50 | 332.00 | 333.50 | 333.50 | 1,458,137 |
| 2026-03-24 | 335.00 | 337.00 | 328.00 | 330.00 | 330.00 | 1,548,815 |
| 2026-03-23 | 336.50 | 339.50 | 330.00 | 330.00 | 330.00 | 2,506,309 |
| 2026-03-20 | 340.50 | 345.50 | 338.00 | 344.00 | 344.00 | 4,042,266 |
| 2026-03-19 | 344.00 | 345.00 | 339.00 | 342.00 | 342.00 | 1,726,960 |
| 2026-03-18 | 352.00 | 354.00 | 346.00 | 349.00 | 349.00 | 2,370,683 |
| 2026-03-17 | 345.50 | 350.00 | 342.50 | 348.00 | 348.00 | 2,412,146 |
| 2026-03-16 | 348.00 | 352.50 | 337.50 | 340.00 | 340.00 | 2,798,412 |
| 2026-03-13 | 340.00 | 344.00 | 336.50 | 342.50 | 342.50 | 2,283,902 |
| 2026-03-12 | 344.00 | 346.00 | 337.00 | 345.00 | 345.00 | 2,778,897 |
| 2026-03-11 | 352.50 | 353.50 | 342.50 | 346.00 | 346.00 | 3,584,252 |
| 2026-03-10 | 355.00 | 362.50 | 338.50 | 345.50 | 345.50 | 7,015,849 |
| 2026-03-09 | 346.00 | 367.00 | 343.00 | 347.00 | 347.00 | 8,360,252 |
| 2026-03-06 | 349.00 | 376.50 | 344.50 | 375.00 | 375.00 | 19,650,666 |
| 2026-03-05 | 335.50 | 342.50 | 334.00 | 342.50 | 342.50 | 6,560,205 |
| 2026-03-04 | 324.50 | 325.00 | 311.50 | 311.50 | 311.50 | 4,227,254 |
| 2026-03-03 | 336.50 | 338.50 | 326.00 | 330.00 | 330.00 | 4,126,562 |
| 2026-03-02 | 340.00 | 342.50 | 331.00 | 336.50 | 336.50 | 5,610,472 |
| 2026-02-26 | 332.00 | 336.50 | 325.50 | 336.50 | 336.50 | 5,612,505 |
| 2026-02-25 | 325.00 | 334.00 | 324.50 | 333.00 | 333.00 | 4,988,133 |
| 2026-02-24 | 314.00 | 324.50 | 311.50 | 324.00 | 324.00 | 4,716,365 |
| 2026-02-23 | 320.00 | 324.00 | 310.00 | 315.00 | 315.00 | 5,361,079 |
| 2026-02-11 | 300.00 | 307.00 | 299.50 | 305.00 | 305.00 | 4,158,801 |
| 2026-02-10 | 291.50 | 297.50 | 290.50 | 297.50 | 297.50 | 2,298,698 |
| 2026-02-09 | 298.00 | 302.00 | 290.00 | 291.00 | 291.00 | 2,397,381 |
| 2026-02-06 | 287.50 | 288.00 | 283.00 | 287.50 | 287.50 | 1,706,476 |
| 2026-02-05 | 286.50 | 293.00 | 285.50 | 287.50 | 287.50 | 1,325,442 |
| 2026-02-04 | 288.00 | 291.50 | 287.50 | 287.50 | 287.50 | 1,450,474 |
| 2026-02-03 | 296.00 | 296.00 | 288.00 | 290.00 | 290.00 | 2,414,907 |
| 2026-02-02 | 300.50 | 303.00 | 290.50 | 291.50 | 291.50 | 3,937,216 |
| 2026-01-30 | 301.00 | 304.00 | 293.00 | 299.50 | 299.50 | 5,024,830 |
| 2026-01-29 | 308.00 | 309.00 | 291.00 | 305.00 | 305.00 | 5,371,179 |
| 2026-01-28 | 291.50 | 300.00 | 290.50 | 298.50 | 298.50 | 3,295,870 |
| 2026-01-27 | 290.00 | 293.00 | 287.00 | 290.50 | 290.50 | 1,766,578 |
| 2026-01-26 | 289.00 | 290.50 | 286.00 | 288.50 | 288.50 | 1,448,133 |
| 2026-01-23 | 286.00 | 289.50 | 283.00 | 288.00 | 288.00 | 2,155,831 |
| 2026-01-22 | 279.50 | 285.50 | 277.50 | 285.50 | 285.50 | 2,156,038 |
| 2026-01-21 | 276.50 | 278.00 | 274.50 | 275.00 | 275.00 | 3,187,631 |
| 2026-01-20 | 286.00 | 287.00 | 278.50 | 280.00 | 280.00 | 3,486,384 |
| 2026-01-19 | 287.50 | 290.50 | 285.00 | 287.00 | 287.00 | 2,079,657 |
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.