Advantech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 397.50 | 397.50 | 371.00 | 374.50 | 374.50 | 3,563,111 |
| 2025-01-22 | 369.50 | 383.00 | 368.50 | 379.00 | 379.00 | 1,795,439 |
| 2025-01-21 | 365.50 | 373.00 | 363.00 | 367.00 | 367.00 | 1,141,684 |
| 2025-01-20 | 365.00 | 370.00 | 363.50 | 365.50 | 365.50 | 559,372 |
| 2025-01-17 | 364.00 | 367.50 | 361.00 | 365.00 | 365.00 | 720,144 |
| 2025-01-16 | 355.00 | 373.00 | 355.00 | 364.50 | 364.50 | 951,778 |
| 2025-01-15 | 357.50 | 359.00 | 351.00 | 353.00 | 353.00 | 461,232 |
| 2025-01-14 | 356.50 | 359.50 | 353.00 | 357.00 | 357.00 | 573,113 |
| 2025-01-13 | 359.50 | 361.50 | 352.50 | 357.50 | 357.50 | 1,239,040 |
| 2025-01-10 | 357.50 | 365.00 | 357.00 | 363.00 | 363.00 | 890,296 |
| 2025-01-09 | 378.00 | 378.00 | 360.00 | 360.00 | 360.00 | 1,111,964 |
| 2025-01-08 | 360.00 | 381.00 | 358.00 | 378.00 | 378.00 | 2,192,714 |
| 2025-01-07 | 355.50 | 364.00 | 355.50 | 360.00 | 360.00 | 837,889 |
| 2025-01-06 | 348.50 | 354.00 | 348.00 | 354.00 | 354.00 | 547,215 |
| 2025-01-03 | 345.50 | 347.00 | 342.00 | 345.00 | 345.00 | 291,249 |
| 2025-01-02 | 344.50 | 346.50 | 340.50 | 344.00 | 344.00 | 593,691 |
| 2024-12-31 | 342.00 | 346.50 | 341.00 | 346.50 | 346.50 | 712,142 |
| 2024-12-30 | 353.00 | 353.00 | 345.50 | 345.50 | 345.50 | 223,333 |
| 2024-12-27 | 346.50 | 351.00 | 346.00 | 351.00 | 351.00 | 206,348 |
| 2024-12-26 | 351.00 | 353.00 | 348.00 | 348.00 | 348.00 | 161,008 |
| 2024-12-25 | 350.50 | 353.50 | 349.00 | 351.50 | 351.50 | 168,190 |
| 2024-12-24 | 351.00 | 355.50 | 347.50 | 348.50 | 348.50 | 638,737 |
| 2024-12-23 | 342.00 | 351.50 | 342.00 | 351.50 | 351.50 | 1,045,076 |
| 2024-12-20 | 347.00 | 351.50 | 339.00 | 339.00 | 339.00 | 1,680,721 |
| 2024-12-19 | 346.00 | 352.50 | 345.00 | 352.50 | 352.50 | 1,237,956 |
| 2024-12-18 | 351.00 | 359.00 | 350.50 | 359.00 | 359.00 | 841,369 |
| 2024-12-17 | 349.00 | 354.00 | 349.00 | 351.50 | 351.50 | 659,429 |
| 2024-12-16 | 355.00 | 357.00 | 349.50 | 351.00 | 351.00 | 578,126 |
| 2024-12-13 | 352.00 | 355.50 | 349.50 | 352.50 | 352.50 | 569,586 |
| 2024-12-12 | 352.00 | 355.50 | 349.00 | 352.00 | 352.00 | 670,289 |
| 2024-12-11 | 350.50 | 357.50 | 350.00 | 355.00 | 355.00 | 539,389 |
| 2024-12-10 | 357.50 | 357.50 | 352.00 | 353.50 | 353.50 | 495,434 |
| 2024-12-09 | 357.00 | 359.00 | 351.00 | 355.50 | 355.50 | 566,553 |
| 2024-12-06 | 360.00 | 361.00 | 356.00 | 357.00 | 357.00 | 505,299 |
| 2024-12-05 | 359.00 | 362.50 | 357.00 | 360.00 | 360.00 | 542,410 |
| 2024-12-04 | 361.00 | 365.00 | 358.50 | 360.00 | 360.00 | 880,980 |
| 2024-12-03 | 350.00 | 364.00 | 348.00 | 362.00 | 362.00 | 2,480,329 |
| 2024-12-02 | 340.50 | 352.00 | 337.50 | 347.00 | 347.00 | 1,061,144 |
| 2024-11-29 | 337.50 | 342.00 | 333.50 | 335.50 | 335.50 | 1,092,232 |
| 2024-11-28 | 346.50 | 348.50 | 341.50 | 342.50 | 342.50 | 791,400 |
| 2024-11-27 | 345.00 | 352.00 | 343.50 | 346.50 | 346.50 | 946,414 |
| 2024-11-26 | 346.50 | 351.50 | 344.50 | 347.50 | 347.50 | 684,803 |
| 2024-11-25 | 358.00 | 359.00 | 349.50 | 349.50 | 349.50 | 4,308,189 |
| 2024-11-22 | 345.00 | 351.50 | 345.00 | 349.00 | 349.00 | 1,245,909 |
| 2024-11-21 | 337.50 | 344.00 | 337.00 | 342.00 | 342.00 | 1,130,184 |
| 2024-11-20 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 1,735,322 |
| 2024-11-19 | 323.00 | 332.00 | 323.00 | 331.50 | 331.50 | 1,027,200 |
| 2024-11-18 | 326.50 | 327.50 | 323.50 | 327.00 | 327.00 | 928,104 |
| 2024-11-15 | 328.00 | 337.00 | 326.00 | 327.00 | 327.00 | 1,213,942 |
| 2024-11-14 | 324.00 | 329.50 | 324.00 | 328.00 | 328.00 | 1,068,064 |
| 2024-11-13 | 319.00 | 325.50 | 319.00 | 325.00 | 325.00 | 2,071,504 |
| 2024-11-12 | 319.50 | 323.50 | 319.00 | 321.50 | 321.50 | 2,293,009 |
| 2024-11-11 | 324.50 | 328.00 | 319.50 | 324.00 | 324.00 | 2,922,263 |
| 2024-11-08 | 339.50 | 341.00 | 332.00 | 333.50 | 333.50 | 1,328,269 |
| 2024-11-07 | 324.00 | 341.00 | 323.50 | 336.50 | 336.50 | 1,386,620 |
| 2024-11-06 | 325.50 | 329.50 | 325.00 | 327.00 | 327.00 | 787,177 |
| 2024-11-05 | 322.00 | 326.50 | 319.00 | 325.00 | 325.00 | 847,660 |
| 2024-11-04 | 315.50 | 322.00 | 313.00 | 322.00 | 322.00 | 743,111 |
| 2024-11-01 | 298.00 | 314.50 | 298.00 | 313.50 | 313.50 | 2,015,516 |
| 2024-10-30 | 313.50 | 321.50 | 313.50 | 320.00 | 320.00 | 1,051,805 |
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.