Advantech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 325.50 | 327.50 | 324.00 | 326.50 | 326.50 | 969,314 |
| 2025-10-21 | 324.00 | 326.00 | 320.50 | 325.00 | 325.00 | 1,830,771 |
| 2025-10-20 | 329.50 | 330.50 | 321.50 | 322.00 | 322.00 | 1,631,396 |
| 2025-10-17 | 323.50 | 328.00 | 323.50 | 325.00 | 325.00 | 962,176 |
| 2025-10-16 | 325.50 | 329.50 | 324.50 | 326.50 | 326.50 | 1,149,061 |
| 2025-10-15 | 320.50 | 324.00 | 319.50 | 323.50 | 323.50 | 1,319,350 |
| 2025-10-14 | 323.00 | 331.00 | 318.50 | 318.50 | 318.50 | 2,095,434 |
| 2025-10-13 | 317.00 | 322.00 | 312.50 | 320.50 | 320.50 | 2,012,410 |
| 2025-10-09 | 330.00 | 332.00 | 325.00 | 326.50 | 326.50 | 2,344,722 |
| 2025-10-08 | 323.00 | 327.50 | 321.00 | 326.00 | 326.00 | 1,684,420 |
| 2025-10-07 | 319.00 | 324.50 | 319.00 | 323.00 | 323.00 | 1,922,625 |
| 2025-10-03 | 317.00 | 320.00 | 316.00 | 319.00 | 319.00 | 1,154,495 |
| 2025-10-02 | 321.00 | 321.50 | 316.50 | 317.00 | 317.00 | 819,514 |
| 2025-10-01 | 315.00 | 322.00 | 315.00 | 318.00 | 318.00 | 1,284,113 |
| 2025-09-30 | 318.50 | 324.50 | 317.50 | 319.00 | 319.00 | 2,200,000 |
| 2025-09-29 | 316.50 | 316.50 | 316.50 | 316.50 | 316.50 | 0 |
| 2025-09-26 | 322.00 | 322.00 | 314.00 | 316.50 | 316.50 | 2,208,426 |
| 2025-09-25 | 324.00 | 324.50 | 321.00 | 321.00 | 321.00 | 1,773,040 |
| 2025-09-24 | 327.50 | 329.50 | 325.00 | 327.00 | 327.00 | 1,181,130 |
| 2025-09-23 | 329.50 | 333.50 | 326.00 | 327.50 | 327.50 | 1,560,247 |
| 2025-09-22 | 324.50 | 329.50 | 324.50 | 325.00 | 325.00 | 1,814,289 |
| 2025-09-19 | 329.00 | 329.00 | 321.50 | 324.00 | 324.00 | 4,050,425 |
| 2025-09-18 | 320.00 | 331.50 | 320.00 | 326.00 | 326.00 | 3,141,523 |
| 2025-09-17 | 329.50 | 332.50 | 324.00 | 324.00 | 324.00 | 2,279,863 |
| 2025-09-16 | 337.00 | 338.00 | 334.50 | 335.00 | 335.00 | 1,582,736 |
| 2025-09-15 | 344.00 | 344.00 | 335.00 | 337.00 | 337.00 | 1,445,554 |
| 2025-09-12 | 344.50 | 348.00 | 344.00 | 344.00 | 344.00 | 1,732,605 |
| 2025-09-11 | 352.50 | 354.50 | 344.00 | 344.00 | 344.00 | 2,359,262 |
| 2025-09-10 | 341.00 | 353.50 | 341.00 | 351.00 | 351.00 | 2,665,401 |
| 2025-09-09 | 341.00 | 342.00 | 337.00 | 340.50 | 340.50 | 1,632,661 |
| 2025-09-08 | 343.00 | 345.00 | 337.00 | 338.00 | 338.00 | 1,513,685 |
| 2025-09-05 | 335.50 | 342.50 | 335.00 | 341.00 | 341.00 | 1,323,751 |
| 2025-09-04 | 335.50 | 339.50 | 333.50 | 333.50 | 333.50 | 2,083,359 |
| 2025-09-03 | 337.00 | 341.00 | 336.00 | 336.50 | 336.50 | 1,888,035 |
| 2025-09-02 | 347.00 | 348.00 | 335.50 | 337.50 | 337.50 | 2,262,773 |
| 2025-09-01 | 348.00 | 356.00 | 344.00 | 344.00 | 344.00 | 4,598,428 |
| 2025-08-29 | 358.50 | 360.50 | 344.00 | 344.00 | 344.00 | 6,222,483 |
| 2025-08-28 | 364.50 | 377.00 | 354.00 | 354.50 | 354.50 | 13,687,633 |
| 2025-08-27 | 338.00 | 354.00 | 338.00 | 354.00 | 354.00 | 7,075,397 |
| 2025-08-26 | 322.00 | 328.00 | 319.50 | 322.00 | 322.00 | 4,315,413 |
| 2025-08-25 | 318.50 | 322.50 | 317.00 | 319.00 | 319.00 | 1,404,101 |
| 2025-08-22 | 314.50 | 317.50 | 311.00 | 315.00 | 315.00 | 1,341,116 |
| 2025-08-21 | 315.00 | 317.50 | 313.50 | 315.00 | 315.00 | 1,368,074 |
| 2025-08-20 | 315.50 | 317.00 | 310.00 | 310.00 | 310.00 | 2,003,424 |
| 2025-08-19 | 315.00 | 317.00 | 314.00 | 315.50 | 315.50 | 1,990,905 |
| 2025-08-18 | 318.00 | 321.50 | 314.50 | 315.00 | 315.00 | 1,807,515 |
| 2025-08-15 | 315.00 | 319.00 | 313.50 | 318.00 | 318.00 | 1,644,077 |
| 2025-08-14 | 318.50 | 318.50 | 314.50 | 315.00 | 315.00 | 3,074,154 |
| 2025-08-13 | 322.00 | 324.00 | 314.50 | 315.50 | 315.50 | 2,140,834 |
| 2025-08-12 | 319.00 | 321.50 | 317.00 | 319.00 | 319.00 | 2,088,291 |
| 2025-08-11 | 325.00 | 325.50 | 316.00 | 319.00 | 319.00 | 4,119,118 |
| 2025-08-08 | 329.00 | 331.50 | 322.00 | 322.00 | 322.00 | 3,088,466 |
| 2025-08-07 | 328.50 | 333.00 | 327.00 | 329.00 | 329.00 | 3,374,301 |
| 2025-08-06 | 326.00 | 328.00 | 322.00 | 325.50 | 325.50 | 2,210,041 |
| 2025-08-05 | 324.00 | 329.50 | 318.50 | 328.00 | 328.00 | 2,699,050 |
| 2025-08-04 | 316.00 | 325.50 | 312.50 | 323.00 | 323.00 | 2,007,017 |
| 2025-08-01 | 332.00 | 333.00 | 317.50 | 317.50 | 317.50 | 3,339,267 |
| 2025-07-31 | 338.00 | 340.00 | 334.50 | 335.50 | 335.50 | 719,209 |
| 2025-07-30 | 338.00 | 339.50 | 335.00 | 339.00 | 339.00 | 898,395 |
| 2025-07-29 | 342.00 | 342.00 | 332.50 | 333.00 | 333.00 | 842,879 |
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.