Advantech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 339.00 | 343.00 | 333.00 | 339.50 | 339.50 | 1,229,233 |
| 2025-04-30 | 343.00 | 346.00 | 334.50 | 337.00 | 337.00 | 2,537,752 |
| 2025-04-29 | 344.00 | 347.50 | 340.50 | 345.00 | 345.00 | 1,166,055 |
| 2025-04-28 | 333.50 | 342.50 | 333.00 | 341.00 | 341.00 | 881,160 |
| 2025-04-25 | 333.50 | 341.50 | 332.00 | 333.00 | 333.00 | 1,414,156 |
| 2025-04-24 | 331.00 | 332.00 | 324.50 | 327.50 | 327.50 | 851,190 |
| 2025-04-23 | 327.00 | 335.00 | 327.00 | 331.50 | 331.50 | 1,377,067 |
| 2025-04-22 | 323.00 | 323.50 | 317.00 | 320.50 | 320.50 | 684,199 |
| 2025-04-21 | 332.00 | 332.00 | 322.00 | 325.00 | 325.00 | 473,020 |
| 2025-04-18 | 324.00 | 332.00 | 322.50 | 330.50 | 330.50 | 571,265 |
| 2025-04-17 | 336.00 | 336.00 | 317.50 | 324.00 | 324.00 | 1,777,391 |
| 2025-04-16 | 342.50 | 342.50 | 336.50 | 341.00 | 341.00 | 1,174,026 |
| 2025-04-15 | 339.50 | 347.50 | 336.00 | 346.50 | 346.50 | 1,392,325 |
| 2025-04-14 | 331.50 | 344.00 | 331.50 | 338.50 | 338.50 | 2,233,399 |
| 2025-04-11 | 312.50 | 335.00 | 311.00 | 333.00 | 333.00 | 2,447,076 |
| 2025-04-10 | 336.00 | 336.00 | 326.50 | 336.00 | 336.00 | 1,560,018 |
| 2025-04-09 | 319.50 | 331.00 | 299.50 | 305.50 | 305.50 | 2,117,644 |
| 2025-04-08 | 323.00 | 338.00 | 321.00 | 332.00 | 332.00 | 2,755,507 |
| 2025-04-07 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 379,732 |
| 2025-04-02 | 382.50 | 395.00 | 378.50 | 390.00 | 390.00 | 1,142,284 |
| 2025-04-01 | 375.00 | 385.50 | 373.00 | 384.00 | 384.00 | 946,222 |
| 2025-03-31 | 374.50 | 382.00 | 372.50 | 375.00 | 375.00 | 1,187,225 |
| 2025-03-28 | 396.00 | 397.00 | 383.00 | 388.00 | 388.00 | 894,731 |
| 2025-03-27 | 394.00 | 397.50 | 391.50 | 396.00 | 396.00 | 685,141 |
| 2025-03-26 | 394.00 | 398.50 | 393.00 | 398.50 | 398.50 | 922,310 |
| 2025-03-25 | 394.00 | 397.00 | 391.00 | 394.00 | 394.00 | 638,301 |
| 2025-03-24 | 396.00 | 402.00 | 390.50 | 390.50 | 390.50 | 1,249,050 |
| 2025-03-21 | 391.00 | 393.50 | 389.00 | 391.00 | 391.00 | 1,752,404 |
| 2025-03-20 | 388.00 | 397.00 | 388.00 | 394.00 | 394.00 | 2,163,255 |
| 2025-03-19 | 389.50 | 391.00 | 382.00 | 387.00 | 387.00 | 1,428,083 |
| 2025-03-18 | 384.50 | 390.00 | 384.00 | 390.00 | 390.00 | 1,525,217 |
| 2025-03-17 | 380.00 | 384.00 | 377.50 | 383.50 | 383.50 | 1,364,237 |
| 2025-03-14 | 395.00 | 395.00 | 378.50 | 382.00 | 382.00 | 2,403,200 |
| 2025-03-13 | 393.00 | 396.50 | 388.50 | 391.50 | 391.50 | 1,494,155 |
| 2025-03-12 | 397.00 | 397.00 | 386.50 | 390.50 | 390.50 | 2,714,131 |
| 2025-03-11 | 385.00 | 397.50 | 376.50 | 395.00 | 395.00 | 2,285,365 |
| 2025-03-10 | 394.50 | 397.50 | 392.50 | 394.50 | 394.50 | 1,670,366 |
| 2025-03-07 | 409.00 | 409.00 | 393.50 | 395.00 | 395.00 | 2,596,841 |
| 2025-03-06 | 405.00 | 413.00 | 403.50 | 409.00 | 409.00 | 2,888,276 |
| 2025-03-05 | 394.00 | 396.00 | 388.50 | 390.00 | 390.00 | 2,813,417 |
| 2025-03-04 | 395.00 | 398.00 | 390.00 | 395.50 | 395.50 | 1,959,758 |
| 2025-03-03 | 397.50 | 404.50 | 396.00 | 400.50 | 400.50 | 2,769,175 |
| 2025-02-27 | 409.50 | 410.50 | 404.00 | 406.00 | 406.00 | 1,455,902 |
| 2025-02-26 | 402.50 | 414.00 | 399.00 | 409.50 | 409.50 | 2,327,173 |
| 2025-02-25 | 414.00 | 418.00 | 405.00 | 406.00 | 406.00 | 1,821,221 |
| 2025-02-24 | 414.50 | 417.00 | 410.00 | 415.00 | 415.00 | 1,319,290 |
| 2025-02-21 | 420.00 | 421.50 | 414.00 | 418.00 | 418.00 | 1,408,786 |
| 2025-02-20 | 408.50 | 418.00 | 408.00 | 415.00 | 415.00 | 2,031,683 |
| 2025-02-19 | 407.50 | 416.00 | 402.50 | 406.50 | 406.50 | 1,792,234 |
| 2025-02-18 | 400.00 | 410.00 | 396.50 | 407.50 | 407.50 | 2,103,751 |
| 2025-02-17 | 400.50 | 402.50 | 394.50 | 401.50 | 401.50 | 1,849,790 |
| 2025-02-14 | 403.00 | 403.00 | 395.50 | 400.00 | 400.00 | 2,259,057 |
| 2025-02-13 | 403.50 | 406.00 | 394.50 | 402.50 | 402.50 | 2,194,569 |
| 2025-02-12 | 410.50 | 411.00 | 400.00 | 408.00 | 408.00 | 1,998,931 |
| 2025-02-11 | 410.00 | 414.00 | 406.50 | 409.00 | 409.00 | 1,549,429 |
| 2025-02-10 | 411.50 | 414.50 | 406.50 | 409.00 | 409.00 | 2,765,870 |
| 2025-02-07 | 410.00 | 425.00 | 409.50 | 411.50 | 411.50 | 2,974,123 |
| 2025-02-06 | 412.50 | 418.50 | 408.50 | 410.50 | 410.50 | 4,024,000 |
| 2025-02-05 | 398.00 | 412.50 | 398.00 | 412.50 | 412.50 | 5,875,543 |
| 2025-02-04 | 387.00 | 397.00 | 375.00 | 375.00 | 375.00 | 4,906,226 |
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.