Advantech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 325.50 | 325.50 | 313.50 | 316.00 | 316.00 | 899,069 |
| 2024-10-28 | 321.50 | 322.50 | 316.50 | 320.00 | 320.00 | 438,088 |
| 2024-10-25 | 320.00 | 321.00 | 317.00 | 318.00 | 318.00 | 347,925 |
| 2024-10-24 | 313.00 | 320.50 | 312.00 | 318.00 | 318.00 | 680,475 |
| 2024-10-23 | 320.00 | 324.50 | 315.50 | 316.00 | 316.00 | 1,132,918 |
| 2024-10-22 | 321.50 | 325.00 | 318.50 | 321.50 | 321.50 | 1,358,314 |
| 2024-10-21 | 331.50 | 332.00 | 325.50 | 328.00 | 328.00 | 631,397 |
| 2024-10-18 | 329.00 | 331.00 | 323.50 | 324.50 | 324.50 | 680,000 |
| 2024-10-17 | 320.00 | 326.50 | 320.00 | 325.00 | 325.00 | 299,647 |
| 2024-10-16 | 321.00 | 323.00 | 319.00 | 321.50 | 321.50 | 808,023 |
| 2024-10-15 | 324.50 | 329.50 | 322.00 | 327.00 | 327.00 | 696,252 |
| 2024-10-14 | 319.00 | 323.50 | 315.50 | 323.50 | 323.50 | 743,278 |
| 2024-10-11 | 323.00 | 323.00 | 316.50 | 317.50 | 317.50 | 959,500 |
| 2024-10-09 | 313.50 | 322.00 | 313.50 | 318.50 | 318.50 | 1,506,903 |
| 2024-10-08 | 313.50 | 317.50 | 311.50 | 314.00 | 314.00 | 1,584,024 |
| 2024-10-07 | 319.50 | 320.50 | 313.00 | 316.00 | 316.00 | 1,365,042 |
| 2024-10-04 | 312.50 | 322.00 | 312.50 | 319.00 | 319.00 | 1,834,130 |
| 2024-10-01 | 320.00 | 323.00 | 318.00 | 319.00 | 319.00 | 1,246,685 |
| 2024-09-30 | 324.00 | 331.50 | 321.50 | 321.50 | 321.50 | 1,867,586 |
| 2024-09-27 | 344.00 | 344.00 | 335.00 | 338.00 | 338.00 | 1,050,295 |
| 2024-09-26 | 341.00 | 343.00 | 334.50 | 338.50 | 338.50 | 1,194,098 |
| 2024-09-25 | 340.00 | 345.00 | 335.50 | 336.50 | 336.50 | 1,233,011 |
| 2024-09-24 | 335.50 | 335.50 | 325.50 | 332.00 | 332.00 | 664,038 |
| 2024-09-23 | 336.50 | 338.50 | 327.50 | 336.00 | 336.00 | 578,415 |
| 2024-09-20 | 327.00 | 333.50 | 327.00 | 332.50 | 332.50 | 1,775,374 |
| 2024-09-19 | 320.50 | 325.50 | 318.00 | 322.50 | 322.50 | 980,052 |
| 2024-09-18 | 328.50 | 328.50 | 319.00 | 320.00 | 320.00 | 747,140 |
| 2024-09-16 | 327.00 | 328.00 | 322.50 | 325.50 | 325.50 | 538,295 |
| 2024-09-13 | 323.50 | 328.00 | 323.50 | 325.50 | 325.50 | 471,190 |
| 2024-09-12 | 326.50 | 326.50 | 319.50 | 323.50 | 323.50 | 794,154 |
| 2024-09-11 | 322.00 | 325.00 | 320.00 | 320.00 | 320.00 | 706,110 |
| 2024-09-10 | 320.50 | 326.50 | 318.50 | 319.50 | 319.50 | 619,357 |
| 2024-09-09 | 310.00 | 322.00 | 306.00 | 321.50 | 321.50 | 1,757,153 |
| 2024-09-06 | 325.00 | 329.00 | 320.00 | 327.00 | 327.00 | 973,065 |
| 2024-09-05 | 328.00 | 331.50 | 323.00 | 323.50 | 323.50 | 1,104,011 |
| 2024-09-04 | 328.00 | 333.00 | 321.50 | 324.00 | 324.00 | 2,239,098 |
| 2024-09-03 | 350.00 | 354.00 | 348.00 | 348.00 | 348.00 | 1,078,000 |
| 2024-09-02 | 349.00 | 353.00 | 348.00 | 348.00 | 348.00 | 505,438 |
| 2024-08-30 | 350.00 | 351.50 | 348.50 | 349.00 | 349.00 | 1,850,606 |
| 2024-08-29 | 345.50 | 351.00 | 343.00 | 350.00 | 350.00 | 645,374 |
| 2024-08-28 | 345.50 | 350.00 | 345.00 | 347.50 | 347.50 | 426,104 |
| 2024-08-27 | 347.00 | 347.50 | 343.00 | 345.50 | 345.50 | 501,097 |
| 2024-08-26 | 348.50 | 353.00 | 348.50 | 352.00 | 352.00 | 687,200 |
| 2024-08-23 | 343.50 | 348.50 | 343.00 | 346.50 | 346.50 | 281,631 |
| 2024-08-22 | 347.00 | 351.00 | 345.00 | 346.50 | 346.50 | 337,177 |
| 2024-08-21 | 350.00 | 351.00 | 346.50 | 347.00 | 347.00 | 664,222 |
| 2024-08-20 | 351.00 | 351.50 | 348.50 | 348.50 | 348.50 | 443,213 |
| 2024-08-19 | 352.00 | 353.00 | 347.00 | 348.00 | 348.00 | 651,082 |
| 2024-08-16 | 353.50 | 356.00 | 348.50 | 351.00 | 351.00 | 838,068 |
| 2024-08-15 | 347.50 | 353.50 | 346.50 | 347.50 | 347.50 | 839,123 |
| 2024-08-14 | 350.00 | 352.00 | 346.50 | 348.50 | 348.50 | 932,565 |
| 2024-08-13 | 347.50 | 348.00 | 344.00 | 346.50 | 346.50 | 643,223 |
| 2024-08-12 | 348.00 | 351.00 | 343.50 | 345.50 | 345.50 | 565,666 |
| 2024-08-09 | 340.00 | 350.50 | 339.50 | 339.50 | 339.50 | 883,330 |
| 2024-08-08 | 334.00 | 339.50 | 334.00 | 336.00 | 336.00 | 727,104 |
| 2024-08-07 | 322.50 | 339.50 | 322.50 | 339.50 | 339.50 | 496,235 |
| 2024-08-06 | 327.00 | 332.50 | 315.00 | 324.00 | 324.00 | 1,560,516 |
| 2024-08-05 | 338.00 | 338.00 | 319.00 | 327.00 | 327.00 | 1,914,598 |
| 2024-08-02 | 343.00 | 348.50 | 340.50 | 347.00 | 347.00 | 1,069,445 |
| 2024-08-01 | 348.50 | 354.50 | 348.00 | 352.00 | 352.00 | 1,527,200 |
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.