Advantech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 289.50 | 290.50 | 286.00 | 287.50 | 287.50 | 1,703,675 |
| 2026-01-15 | 293.50 | 296.50 | 286.50 | 287.50 | 287.50 | 2,157,091 |
| 2026-01-14 | 290.00 | 294.00 | 288.00 | 292.50 | 292.50 | 1,817,025 |
| 2026-01-13 | 291.50 | 292.50 | 285.00 | 287.00 | 287.00 | 1,717,450 |
| 2026-01-12 | 293.50 | 293.50 | 286.00 | 288.00 | 288.00 | 1,330,246 |
| 2026-01-09 | 286.50 | 291.00 | 285.00 | 288.50 | 288.50 | 1,775,549 |
| 2026-01-08 | 291.50 | 292.00 | 285.00 | 285.50 | 285.50 | 1,388,109 |
| 2026-01-07 | 288.50 | 294.00 | 288.00 | 288.50 | 288.50 | 1,510,315 |
| 2026-01-06 | 291.50 | 291.50 | 285.50 | 288.00 | 288.00 | 1,565,860 |
| 2026-01-05 | 290.00 | 292.00 | 287.50 | 289.50 | 289.50 | 1,411,494 |
| 2026-01-02 | 291.00 | 294.50 | 285.00 | 286.50 | 286.50 | 1,544,657 |
| 2025-12-31 | 289.50 | 290.50 | 286.00 | 288.00 | 288.00 | 825,963 |
| 2025-12-30 | 285.00 | 289.00 | 284.00 | 287.00 | 287.00 | 923,417 |
| 2025-12-29 | 285.00 | 288.00 | 284.00 | 286.50 | 286.50 | 562,473 |
| 2025-12-26 | 287.50 | 288.00 | 283.50 | 284.50 | 284.50 | 622,373 |
| 2025-12-24 | 286.50 | 292.00 | 286.00 | 286.00 | 286.00 | 1,186,144 |
| 2025-12-23 | 283.00 | 286.50 | 283.00 | 284.50 | 284.50 | 1,135,354 |
| 2025-12-22 | 284.00 | 284.50 | 280.00 | 283.00 | 283.00 | 846,552 |
| 2025-12-19 | 274.50 | 282.50 | 274.50 | 282.50 | 282.50 | 2,466,838 |
| 2025-12-18 | 272.00 | 276.00 | 271.00 | 275.00 | 275.00 | 1,341,705 |
| 2025-12-17 | 274.00 | 276.50 | 273.50 | 273.50 | 273.50 | 1,582,523 |
| 2025-12-16 | 275.00 | 278.50 | 272.00 | 274.00 | 274.00 | 2,495,325 |
| 2025-12-15 | 275.50 | 279.50 | 272.50 | 276.50 | 276.50 | 1,635,789 |
| 2025-12-12 | 284.00 | 284.00 | 279.00 | 280.00 | 280.00 | 1,567,126 |
| 2025-12-11 | 284.50 | 285.00 | 281.50 | 281.50 | 281.50 | 1,415,514 |
| 2025-12-10 | 282.00 | 284.00 | 280.50 | 282.50 | 282.50 | 1,457,330 |
| 2025-12-09 | 289.00 | 290.00 | 282.00 | 284.50 | 284.50 | 1,415,040 |
| 2025-12-08 | 289.00 | 289.00 | 285.00 | 286.00 | 286.00 | 906,627 |
| 2025-12-05 | 291.00 | 291.50 | 285.00 | 287.00 | 287.00 | 1,375,390 |
| 2025-12-04 | 288.00 | 292.00 | 288.00 | 290.00 | 290.00 | 899,653 |
| 2025-12-03 | 290.00 | 291.00 | 287.50 | 287.50 | 287.50 | 1,153,450 |
| 2025-12-02 | 290.00 | 290.00 | 285.00 | 287.00 | 287.00 | 1,289,411 |
| 2025-12-01 | 290.50 | 295.00 | 288.00 | 288.00 | 288.00 | 1,602,190 |
| 2025-11-28 | 287.00 | 290.00 | 285.00 | 288.00 | 288.00 | 1,460,983 |
| 2025-11-27 | 288.00 | 291.50 | 286.50 | 288.00 | 288.00 | 2,022,337 |
| 2025-11-26 | 284.00 | 289.50 | 284.00 | 289.50 | 289.50 | 1,775,428 |
| 2025-11-25 | 287.00 | 289.00 | 283.00 | 285.00 | 285.00 | 2,167,400 |
| 2025-11-24 | 283.00 | 291.00 | 280.00 | 287.00 | 287.00 | 5,467,614 |
| 2025-11-21 | 273.50 | 287.50 | 273.00 | 281.50 | 281.50 | 3,118,406 |
| 2025-11-20 | 282.00 | 283.50 | 277.50 | 280.00 | 280.00 | 2,755,623 |
| 2025-11-19 | 283.00 | 284.00 | 276.00 | 276.50 | 276.50 | 2,736,834 |
| 2025-11-18 | 289.00 | 290.50 | 281.00 | 281.00 | 281.00 | 3,023,581 |
| 2025-11-17 | 292.50 | 296.00 | 290.50 | 293.00 | 293.00 | 2,350,389 |
| 2025-11-14 | 291.00 | 295.00 | 289.00 | 290.50 | 290.50 | 1,874,894 |
| 2025-11-13 | 296.00 | 296.50 | 291.00 | 295.00 | 295.00 | 2,098,889 |
| 2025-11-12 | 300.50 | 301.50 | 298.00 | 298.00 | 298.00 | 1,278,668 |
| 2025-11-11 | 302.00 | 303.50 | 298.00 | 298.00 | 298.00 | 1,442,590 |
| 2025-11-10 | 304.00 | 304.50 | 300.00 | 300.00 | 300.00 | 1,329,038 |
| 2025-11-07 | 311.50 | 314.00 | 303.50 | 303.50 | 303.50 | 2,341,763 |
| 2025-11-06 | 312.00 | 315.50 | 307.00 | 312.50 | 312.50 | 2,143,113 |
| 2025-11-05 | 305.00 | 309.50 | 302.50 | 308.00 | 308.00 | 1,976,447 |
| 2025-11-04 | 315.00 | 318.50 | 309.00 | 309.00 | 309.00 | 2,411,582 |
| 2025-11-03 | 310.00 | 318.00 | 310.00 | 316.50 | 316.50 | 2,127,943 |
| 2025-10-31 | 325.00 | 326.00 | 313.00 | 313.50 | 313.50 | 3,967,536 |
| 2025-10-30 | 331.50 | 334.50 | 323.50 | 325.00 | 325.00 | 1,517,841 |
| 2025-10-29 | 331.50 | 332.50 | 328.50 | 330.50 | 330.50 | 1,355,850 |
| 2025-10-28 | 328.50 | 334.50 | 328.00 | 328.50 | 328.50 | 2,443,800 |
| 2025-10-27 | 327.50 | 327.50 | 320.00 | 325.00 | 325.00 | 1,701,754 |
| 2025-10-23 | 325.00 | 325.00 | 321.00 | 323.50 | 323.50 | 535,567 |
| 2025-10-22 | 325.50 | 327.50 | 324.00 | 326.50 | 326.50 | 969,314 |
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.