Ardentec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 73.800 | 73.800 | 72.500 | 72.600 | 64.399 | 3,177,000 |
| 2024-05-02 | 73.300 | 73.600 | 72.600 | 73.400 | 65.108 | 2,026,000 |
| 2024-04-30 | 72.300 | 74.100 | 71.400 | 73.300 | 65.020 | 7,331,000 |
| 2024-04-29 | 76.400 | 76.400 | 71.400 | 72.300 | 64.133 | 14,472,000 |
| 2024-04-26 | 78.000 | 79.000 | 77.400 | 77.500 | 68.745 | 5,064,000 |
| 2024-04-25 | 78.700 | 79.100 | 78.300 | 78.400 | 69.544 | 2,222,000 |
| 2024-04-24 | 78.100 | 79.600 | 77.800 | 79.300 | 70.342 | 5,215,000 |
| 2024-04-23 | 78.000 | 78.400 | 76.800 | 77.700 | 68.923 | 3,863,000 |
| 2024-04-22 | 79.600 | 79.600 | 76.500 | 77.700 | 68.923 | 8,848,000 |
| 2024-04-19 | 79.400 | 80.200 | 76.900 | 79.800 | 70.785 | 7,913,000 |
| 2024-04-18 | 78.100 | 80.000 | 78.100 | 80.000 | 70.963 | 3,508,000 |
| 2024-04-17 | 79.100 | 79.500 | 78.500 | 78.500 | 69.632 | 3,199,000 |
| 2024-04-16 | 78.900 | 80.200 | 77.500 | 78.300 | 69.455 | 6,722,000 |
| 2024-04-15 | 78.800 | 79.600 | 78.500 | 79.000 | 70.076 | 2,657,000 |
| 2024-04-12 | 80.200 | 81.000 | 79.100 | 79.300 | 70.342 | 4,183,000 |
| 2024-04-11 | 79.500 | 80.200 | 78.600 | 80.000 | 70.963 | 4,010,000 |
| 2024-04-10 | 80.300 | 82.400 | 79.500 | 79.500 | 70.519 | 9,169,000 |
| 2024-04-09 | 82.300 | 82.300 | 80.600 | 80.800 | 71.672 | 2,905,000 |
| 2024-04-08 | 81.400 | 81.700 | 80.800 | 81.500 | 72.293 | 2,709,000 |
| 2024-04-03 | 82.600 | 82.600 | 81.300 | 81.300 | 72.116 | 3,324,000 |
| 2024-04-02 | 83.000 | 83.700 | 82.300 | 82.400 | 73.092 | 3,272,000 |
| 2024-04-01 | 83.900 | 83.900 | 82.300 | 82.600 | 73.269 | 4,760,000 |
| 2024-03-29 | 82.500 | 83.900 | 80.600 | 83.700 | 74.245 | 10,975,000 |
| 2024-03-28 | 84.300 | 85.500 | 81.900 | 82.300 | 73.003 | 15,899,000 |
| 2024-03-27 | 80.000 | 84.800 | 78.600 | 84.000 | 74.511 | 14,493,000 |
| 2024-03-26 | 81.900 | 81.900 | 81.900 | 81.900 | 72.648 | 0 |
| 2024-03-25 | 81.900 | 81.900 | 81.900 | 81.900 | 72.648 | 0 |
| 2024-03-22 | 86.000 | 86.000 | 81.600 | 81.900 | 72.648 | 9,202,000 |
| 2024-03-21 | 87.500 | 87.700 | 84.700 | 85.800 | 76.108 | 10,553,000 |
| 2024-03-20 | 85.600 | 85.600 | 85.600 | 85.600 | 75.930 | 0 |
| 2024-03-19 | 81.700 | 87.600 | 81.400 | 85.600 | 75.930 | 24,960,000 |
| 2024-03-18 | 76.800 | 76.800 | 76.800 | 76.800 | 68.124 | 0 |
| 2024-03-15 | 76.000 | 77.900 | 75.500 | 76.800 | 68.124 | 4,673,000 |
| 2024-03-14 | 78.400 | 78.500 | 76.100 | 76.100 | 67.503 | 4,524,000 |
| 2024-03-13 | 78.900 | 79.500 | 77.700 | 77.800 | 69.011 | 8,092,000 |
| 2024-03-12 | 76.700 | 78.900 | 76.300 | 77.600 | 68.834 | 5,492,000 |
| 2024-03-11 | 79.100 | 79.400 | 76.800 | 77.000 | 68.302 | 7,447,000 |
| 2024-03-08 | 80.900 | 81.600 | 77.300 | 79.100 | 70.165 | 23,577,000 |
| 2024-03-07 | 78.100 | 79.200 | 76.500 | 78.600 | 69.721 | 17,853,000 |
| 2024-03-06 | 75.900 | 77.100 | 75.600 | 77.000 | 68.302 | 6,568,000 |
| 2024-03-05 | 77.100 | 77.500 | 75.300 | 76.600 | 67.947 | 10,844,000 |
| 2024-03-04 | 73.000 | 76.500 | 73.000 | 76.100 | 67.503 | 15,849,000 |
| 2024-03-01 | 72.500 | 73.700 | 71.500 | 72.700 | 64.488 | 10,042,000 |
| 2024-02-29 | 71.100 | 71.700 | 70.800 | 71.000 | 62.980 | 3,885,000 |
| 2024-02-27 | 72.400 | 72.700 | 71.000 | 71.500 | 63.423 | 4,212,000 |
| 2024-02-26 | 74.500 | 74.600 | 72.300 | 72.500 | 64.310 | 6,119,000 |
| 2024-02-23 | 75.400 | 75.900 | 73.800 | 74.100 | 65.729 | 5,759,000 |
| 2024-02-22 | 73.400 | 75.000 | 73.400 | 74.800 | 66.350 | 5,274,000 |
| 2024-02-21 | 73.300 | 74.200 | 73.200 | 73.400 | 65.108 | 3,424,000 |
| 2024-02-20 | 73.500 | 74.000 | 73.100 | 73.300 | 65.020 | 3,853,000 |
| 2024-02-19 | 74.000 | 74.400 | 73.100 | 74.100 | 65.729 | 5,322,000 |
| 2024-02-16 | 74.000 | 75.400 | 73.900 | 73.900 | 65.552 | 7,141,000 |
| 2024-02-15 | 72.800 | 74.400 | 72.500 | 74.000 | 65.641 | 5,686,000 |
| 2024-02-05 | 72.000 | 72.200 | 70.800 | 71.800 | 63.689 | 3,497,000 |
| 2024-02-02 | 73.200 | 73.400 | 71.500 | 71.800 | 63.689 | 5,942,000 |
| 2024-02-01 | 73.500 | 73.500 | 72.300 | 73.000 | 64.754 | 6,499,000 |
| 2024-01-31 | 73.900 | 74.400 | 73.600 | 73.900 | 65.552 | 1,923,000 |
| 2024-01-30 | 74.700 | 74.700 | 73.900 | 74.100 | 65.729 | 1,938,000 |
| 2024-01-29 | 73.500 | 74.400 | 73.400 | 74.400 | 65.995 | 1,897,000 |
| 2024-01-26 | 75.200 | 75.700 | 73.600 | 73.700 | 65.375 | 5,624,000 |
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.