Advantech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 342.00 | 343.50 | 339.00 | 340.00 | 340.00 | 1,071,306 |
| 2025-07-25 | 339.00 | 346.50 | 338.00 | 341.00 | 341.00 | 878,236 |
| 2025-07-24 | 340.00 | 340.00 | 337.00 | 338.00 | 338.00 | 621,319 |
| 2025-07-23 | 339.00 | 341.00 | 336.50 | 339.00 | 339.00 | 968,064 |
| 2025-07-22 | 341.00 | 344.50 | 333.50 | 334.50 | 334.50 | 731,396 |
| 2025-07-21 | 336.00 | 343.50 | 334.50 | 340.50 | 340.50 | 882,028 |
| 2025-07-18 | 335.00 | 339.00 | 333.00 | 334.00 | 334.00 | 863,109 |
| 2025-07-17 | 329.00 | 332.50 | 328.00 | 331.00 | 331.00 | 752,373 |
| 2025-07-16 | 337.50 | 341.00 | 336.50 | 337.50 | 329.11 | 1,101,060 |
| 2025-07-15 | 342.00 | 343.00 | 337.00 | 337.50 | 329.10 | 790,898 |
| 2025-07-14 | 352.00 | 352.00 | 342.00 | 342.00 | 333.49 | 587,006 |
| 2025-07-11 | 348.00 | 351.00 | 346.00 | 348.50 | 339.83 | 1,116,067 |
| 2025-07-10 | 342.00 | 347.00 | 342.00 | 345.50 | 345.50 | 993,230 |
| 2025-07-09 | 337.00 | 343.50 | 337.00 | 342.00 | 342.00 | 969,200 |
| 2025-07-08 | 339.50 | 341.50 | 335.50 | 340.50 | 340.50 | 1,002,060 |
| 2025-07-07 | 348.00 | 348.00 | 339.50 | 339.50 | 339.50 | 610,251 |
| 2025-07-04 | 343.50 | 346.00 | 341.50 | 344.00 | 344.00 | 640,580 |
| 2025-07-03 | 339.50 | 344.00 | 339.00 | 343.00 | 343.00 | 766,035 |
| 2025-07-02 | 339.00 | 343.00 | 338.00 | 338.00 | 338.00 | 686,046 |
| 2025-07-01 | 339.00 | 344.00 | 339.00 | 340.00 | 340.00 | 1,034,795 |
| 2025-06-30 | 339.50 | 341.50 | 336.00 | 340.00 | 340.00 | 797,108 |
| 2025-06-27 | 339.50 | 340.00 | 336.00 | 339.50 | 339.50 | 886,220 |
| 2025-06-26 | 336.50 | 341.50 | 334.50 | 336.50 | 336.50 | 736,021 |
| 2025-06-25 | 335.50 | 337.50 | 334.00 | 334.50 | 334.50 | 699,015 |
| 2025-06-24 | 334.00 | 336.00 | 331.50 | 333.50 | 333.50 | 667,236 |
| 2025-06-23 | 325.00 | 329.00 | 322.50 | 327.50 | 327.50 | 913,005 |
| 2025-06-20 | 331.50 | 333.50 | 327.00 | 329.50 | 329.50 | 868,190 |
| 2025-06-19 | 337.00 | 337.50 | 331.50 | 332.50 | 332.50 | 1,251,214 |
| 2025-06-18 | 337.00 | 340.50 | 336.50 | 340.00 | 340.00 | 679,011 |
| 2025-06-17 | 342.50 | 344.00 | 336.50 | 337.00 | 337.00 | 1,183,084 |
| 2025-06-16 | 342.50 | 342.50 | 336.00 | 339.00 | 339.00 | 801,216 |
| 2025-06-13 | 344.00 | 347.00 | 341.50 | 345.00 | 345.00 | 1,047,799 |
| 2025-06-12 | 348.00 | 352.00 | 346.50 | 348.00 | 348.00 | 750,129 |
| 2025-06-11 | 345.50 | 352.00 | 345.50 | 351.50 | 351.50 | 698,428 |
| 2025-06-10 | 346.50 | 349.00 | 344.00 | 346.00 | 346.00 | 794,087 |
| 2025-06-09 | 341.00 | 345.00 | 341.00 | 344.50 | 344.50 | 669,170 |
| 2025-06-06 | 347.50 | 348.00 | 337.00 | 339.50 | 339.50 | 1,314,859 |
| 2025-06-05 | 342.50 | 351.00 | 342.50 | 349.00 | 349.00 | 831,383 |
| 2025-06-04 | 346.50 | 348.50 | 341.00 | 345.50 | 345.50 | 1,381,390 |
| 2025-06-03 | 342.00 | 345.00 | 340.00 | 343.00 | 343.00 | 749,013 |
| 2025-06-02 | 334.00 | 341.00 | 334.00 | 340.00 | 340.00 | 1,222,171 |
| 2025-05-29 | 347.00 | 349.00 | 341.50 | 342.00 | 342.00 | 3,926,317 |
| 2025-05-28 | 345.00 | 348.00 | 341.50 | 345.50 | 345.50 | 762,050 |
| 2025-05-27 | 348.50 | 351.50 | 343.00 | 343.00 | 343.00 | 1,149,038 |
| 2025-05-26 | 342.50 | 352.00 | 342.00 | 349.00 | 349.00 | 1,455,095 |
| 2025-05-23 | 346.00 | 347.50 | 339.50 | 342.50 | 342.50 | 1,163,176 |
| 2025-05-22 | 347.50 | 348.50 | 341.50 | 343.50 | 343.50 | 1,372,142 |
| 2025-05-21 | 348.00 | 349.50 | 344.50 | 349.50 | 349.50 | 2,623,205 |
| 2025-05-20 | 349.00 | 349.00 | 343.00 | 345.00 | 345.00 | 1,469,852 |
| 2025-05-19 | 347.00 | 350.50 | 344.00 | 344.00 | 344.00 | 1,387,087 |
| 2025-05-16 | 347.50 | 349.00 | 345.50 | 345.50 | 345.50 | 649,117 |
| 2025-05-15 | 347.50 | 349.00 | 344.00 | 344.00 | 344.00 | 1,193,100 |
| 2025-05-14 | 345.00 | 348.00 | 342.00 | 347.00 | 347.00 | 1,288,225 |
| 2025-05-13 | 354.00 | 359.50 | 344.50 | 347.00 | 347.00 | 1,775,060 |
| 2025-05-12 | 345.00 | 349.50 | 344.50 | 347.50 | 347.50 | 991,175 |
| 2025-05-09 | 341.50 | 344.00 | 338.00 | 341.50 | 341.50 | 1,046,139 |
| 2025-05-08 | 340.00 | 345.50 | 337.00 | 342.50 | 342.50 | 947,229 |
| 2025-05-07 | 351.00 | 351.00 | 337.50 | 340.50 | 340.50 | 792,030 |
| 2025-05-06 | 345.00 | 349.00 | 339.00 | 345.00 | 345.00 | 1,591,035 |
| 2025-05-05 | 345.00 | 345.50 | 335.50 | 339.00 | 339.00 | 1,186,355 |
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.