Ardentec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 63.700 | 64.400 | 63.100 | 64.000 | 59.454 | 2,810,000 |
| 2024-07-30 | 63.400 | 63.800 | 62.700 | 63.800 | 59.268 | 3,329,000 |
| 2024-07-29 | 65.200 | 65.500 | 63.400 | 63.400 | 58.897 | 2,997,000 |
| 2024-07-26 | 64.100 | 65.100 | 62.600 | 64.900 | 60.290 | 3,967,000 |
| 2024-07-23 | 64.000 | 65.600 | 63.100 | 63.800 | 59.268 | 4,769,000 |
| 2024-07-22 | 66.000 | 66.000 | 62.800 | 63.600 | 59.083 | 6,567,000 |
| 2024-07-19 | 67.900 | 67.900 | 66.000 | 66.000 | 61.312 | 3,124,000 |
| 2024-07-18 | 68.100 | 68.400 | 67.400 | 68.000 | 63.170 | 3,486,000 |
| 2024-07-17 | 68.500 | 68.900 | 68.200 | 68.700 | 63.820 | 2,001,000 |
| 2024-07-16 | 68.200 | 68.800 | 67.800 | 68.500 | 63.635 | 2,835,000 |
| 2024-07-15 | 67.500 | 68.000 | 66.800 | 68.000 | 63.170 | 2,802,000 |
| 2024-07-12 | 66.800 | 67.400 | 66.300 | 67.400 | 62.613 | 2,998,000 |
| 2024-07-11 | 66.600 | 67.500 | 66.600 | 66.800 | 62.055 | 4,334,000 |
| 2024-07-10 | 67.100 | 67.500 | 66.300 | 66.300 | 61.591 | 4,392,000 |
| 2024-07-09 | 68.200 | 68.400 | 67.000 | 67.000 | 62.241 | 4,798,000 |
| 2024-07-08 | 69.000 | 69.000 | 67.800 | 67.800 | 62.984 | 3,802,000 |
| 2024-07-05 | 69.400 | 69.800 | 68.800 | 68.900 | 64.006 | 3,373,000 |
| 2024-07-04 | 69.800 | 70.100 | 69.000 | 69.200 | 64.285 | 3,789,000 |
| 2024-07-03 | 69.000 | 70.200 | 68.800 | 69.100 | 64.192 | 8,424,000 |
| 2024-07-02 | 69.500 | 69.500 | 68.200 | 68.800 | 63.913 | 4,033,000 |
| 2024-07-01 | 69.000 | 69.400 | 68.200 | 69.400 | 64.471 | 4,507,000 |
| 2024-06-28 | 67.500 | 69.400 | 67.500 | 68.500 | 63.635 | 12,209,000 |
| 2024-06-27 | 74.200 | 74.200 | 73.100 | 73.100 | 64.842 | 4,826,000 |
| 2024-06-26 | 75.900 | 75.900 | 74.000 | 74.400 | 65.995 | 7,172,000 |
| 2024-06-25 | 75.100 | 76.000 | 73.600 | 76.000 | 67.415 | 4,213,000 |
| 2024-06-24 | 75.700 | 76.000 | 74.300 | 75.000 | 66.528 | 5,670,000 |
| 2024-06-21 | 76.200 | 76.900 | 75.900 | 76.000 | 67.415 | 4,107,000 |
| 2024-06-20 | 76.000 | 77.400 | 75.900 | 76.500 | 67.858 | 4,643,000 |
| 2024-06-19 | 75.400 | 76.300 | 75.200 | 75.200 | 66.705 | 3,945,000 |
| 2024-06-18 | 75.400 | 75.700 | 74.900 | 75.200 | 66.705 | 2,019,000 |
| 2024-06-17 | 74.900 | 75.700 | 74.500 | 74.900 | 66.439 | 2,650,000 |
| 2024-06-14 | 76.000 | 76.000 | 74.300 | 74.700 | 66.262 | 3,682,000 |
| 2024-06-13 | 76.500 | 76.500 | 74.700 | 75.500 | 66.971 | 5,334,000 |
| 2024-06-12 | 75.500 | 76.200 | 74.900 | 76.200 | 67.592 | 4,348,000 |
| 2024-06-11 | 76.200 | 76.500 | 74.800 | 75.200 | 66.705 | 3,994,000 |
| 2024-06-07 | 75.500 | 76.000 | 75.200 | 75.800 | 67.237 | 3,796,000 |
| 2024-06-06 | 75.800 | 76.200 | 74.200 | 75.500 | 66.971 | 6,059,000 |
| 2024-06-05 | 76.000 | 76.500 | 74.800 | 75.000 | 66.528 | 7,037,000 |
| 2024-06-04 | 73.200 | 75.800 | 73.200 | 75.800 | 67.237 | 7,555,000 |
| 2024-06-03 | 73.000 | 73.800 | 72.500 | 73.100 | 64.842 | 5,472,000 |
| 2024-05-31 | 74.000 | 74.100 | 72.600 | 72.600 | 64.399 | 3,703,000 |
| 2024-05-30 | 73.300 | 74.200 | 72.800 | 73.900 | 65.552 | 4,264,000 |
| 2024-05-29 | 74.100 | 74.200 | 73.200 | 73.600 | 65.286 | 1,697,000 |
| 2024-05-28 | 73.900 | 74.300 | 73.500 | 73.900 | 65.552 | 3,478,000 |
| 2024-05-27 | 72.700 | 73.000 | 72.500 | 73.000 | 64.754 | 2,254,000 |
| 2024-05-24 | 71.100 | 72.600 | 71.100 | 72.600 | 64.399 | 2,363,000 |
| 2024-05-23 | 72.800 | 73.200 | 71.100 | 71.100 | 63.068 | 8,015,000 |
| 2024-05-22 | 71.500 | 73.100 | 71.400 | 72.500 | 64.310 | 7,842,000 |
| 2024-05-21 | 71.800 | 72.100 | 70.900 | 71.000 | 62.980 | 7,433,000 |
| 2024-05-20 | 72.000 | 73.200 | 71.100 | 71.500 | 63.423 | 8,845,000 |
| 2024-05-17 | 73.600 | 74.000 | 71.600 | 71.600 | 63.512 | 7,209,000 |
| 2024-05-16 | 73.000 | 73.800 | 73.000 | 73.600 | 65.286 | 2,651,000 |
| 2024-05-15 | 72.200 | 73.300 | 72.200 | 72.700 | 64.488 | 2,180,000 |
| 2024-05-14 | 73.000 | 73.000 | 72.100 | 72.200 | 64.044 | 1,694,000 |
| 2024-05-13 | 73.100 | 73.200 | 72.500 | 73.000 | 64.754 | 2,429,000 |
| 2024-05-10 | 72.100 | 73.100 | 71.500 | 72.600 | 64.399 | 3,375,000 |
| 2024-05-09 | 73.300 | 73.400 | 71.600 | 71.700 | 63.600 | 3,124,000 |
| 2024-05-08 | 72.500 | 73.000 | 71.800 | 73.000 | 64.754 | 2,160,000 |
| 2024-05-07 | 72.400 | 72.600 | 71.600 | 72.500 | 64.310 | 3,137,000 |
| 2024-05-06 | 72.700 | 73.100 | 71.800 | 72.000 | 63.867 | 2,543,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 4.2000 TWD |
| 2025-06-24 | 4.0000 TWD |
| 2024-06-28 | 3.3000 TWD |
| 2023-06-20 | 3.5000 TWD |
| 2022-06-16 | 2.8000 TWD |
| 2021-09-16 | 2.0001 TWD |
| 2020-07-08 | 1.3000 TWD |
| 2019-08-20 | 1.6002 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.