Advantech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 690.00 | 705.00 | 678.00 | 685.00 | 685.00 | 2,154,765 |
| 2026-10-15 | 705.00 | 715.00 | 683.00 | 698.00 | 698.00 | 2,862,016 |
| 2026-10-14 | 716.00 | 721.00 | 706.00 | 714.00 | 714.00 | 1,989,150 |
| 2026-10-13 | 708.00 | 730.00 | 702.00 | 718.00 | 718.00 | 1,848,235 |
| 2026-10-12 | 726.00 | 738.00 | 713.00 | 721.00 | 721.00 | 2,150,819 |
| 2026-10-08 | 725.00 | 729.00 | 714.00 | 727.00 | 727.00 | 1,808,493 |
| 2026-10-07 | 740.00 | 740.00 | 722.00 | 733.00 | 733.00 | 1,628,116 |
| 2026-10-06 | 743.00 | 752.00 | 733.00 | 738.00 | 738.00 | 2,197,583 |
| 2026-10-05 | 735.00 | 746.00 | 725.00 | 740.00 | 740.00 | 2,439,863 |
| 2026-10-02 | 720.00 | 728.00 | 712.00 | 716.00 | 716.00 | 2,253,067 |
| 2026-10-01 | 731.00 | 734.00 | 718.00 | 723.00 | 723.00 | 1,608,354 |
| 2026-09-30 | 731.00 | 746.00 | 726.00 | 726.00 | 726.00 | 2,129,554 |
| 2026-09-29 | 714.00 | 754.00 | 712.00 | 730.00 | 730.00 | 3,526,124 |
| 2026-09-24 | 703.00 | 728.00 | 702.00 | 722.00 | 722.00 | 2,649,633 |
| 2026-09-23 | 715.00 | 721.00 | 695.00 | 701.00 | 701.00 | 1,899,962 |
| 2026-09-22 | 719.00 | 720.00 | 702.00 | 703.00 | 703.00 | 1,678,587 |
| 2026-09-21 | 688.00 | 712.00 | 688.00 | 706.00 | 706.00 | 1,982,657 |
| 2026-09-18 | 695.00 | 697.00 | 682.00 | 690.00 | 690.00 | 3,322,295 |
Page 1 of 1 · 18 trading days
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.