Ardentec historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	75.900	76.000	74.400	75.600	67.060	5,739,000
2024-01-24	75.200	75.800	74.700	75.500	66.971	4,394,000
2024-01-23	76.100	76.300	74.800	75.200	66.705	4,920,000
2024-01-22	75.500	76.200	74.700	75.700	67.149	6,635,000
2024-01-19	75.500	76.100	74.500	75.300	66.794	9,639,000
2024-01-18	73.300	74.400	72.000	74.300	65.907	7,225,000
2024-01-17	72.900	74.300	72.900	72.900	64.665	8,722,000
2024-01-16	71.700	73.900	71.500	73.200	64.931	8,314,000
2024-01-15	71.500	72.200	70.900	72.100	63.955	3,657,287
2024-01-12	70.400	71.500	69.700	71.500	63.423	5,862,000
2024-01-11	71.900	72.100	70.100	70.600	62.625	6,635,000
2024-01-10	71.300	72.800	70.500	71.800	63.689	7,165,000
2024-01-09	71.400	71.700	70.700	71.000	62.980	4,928,000
2024-01-08	72.400	72.400	71.000	71.200	63.157	4,027,000
2024-01-05	72.900	73.200	71.800	72.100	63.955	4,868,000
2024-01-04	72.500	73.200	71.500	72.800	64.576	6,240,000
2024-01-03	72.800	72.900	72.200	72.400	64.221	4,420,000
2024-01-02	74.400	74.400	72.800	73.300	65.020	8,778,000
2023-12-29	74.100	74.700	73.200	74.000	65.641	6,820,000
2023-12-28	74.800	74.900	73.800	73.900	65.552	4,204,000
2023-12-27	74.500	74.900	74.100	74.600	66.173	5,227,000
2023-12-26	73.100	74.200	72.700	73.900	65.552	8,964,000
2023-12-25	75.500	75.700	72.800	72.900	64.665	10,579,000
2023-12-22	75.400	75.600	73.700	75.200	66.705	7,642,000
2023-12-21	75.300	75.700	74.300	74.700	66.262	9,397,000
2023-12-20	77.100	77.500	76.000	76.100	67.503	7,505,000
2023-12-19	78.700	78.800	75.800	76.800	68.124	12,758,000
2023-12-18	81.000	81.600	78.000	78.500	69.632	10,362,000
2023-12-15	83.700	84.500	81.000	81.000	71.850	9,336,000
2023-12-14	81.600	82.800	80.800	82.000	72.737	8,976,000
2023-12-13	81.000	82.500	79.700	80.400	71.318	9,871,000
2023-12-12	79.800	80.900	79.500	80.600	71.495	8,102,000
2023-12-11	78.400	79.400	77.300	78.600	69.721	4,394,000
2023-12-08	78.200	79.100	77.900	77.900	69.100	4,923,000
2023-12-07	78.200	78.700	77.200	77.500	68.745	9,379,000
2023-12-06	77.200	81.000	76.500	79.800	70.785	15,689,000
2023-12-05	77.500	78.800	75.700	76.400	67.770	13,643,000
2023-12-04	75.500	80.000	75.500	77.500	68.745	26,062,000
2023-12-01	70.500	74.500	70.300	74.400	65.995	12,572,000
2023-11-30	71.300	72.000	70.400	70.400	62.447	7,621,000
2023-11-29	69.800	70.500	69.800	70.400	62.447	2,812,000
2023-11-28	68.700	69.600	68.700	69.600	61.738	3,045,000
2023-11-27	69.400	69.900	68.700	68.700	60.939	2,755,000
2023-11-24	70.500	70.700	69.000	69.300	61.472	3,080,000
2023-11-23	70.600	70.900	69.700	70.500	62.536	3,882,000
2023-11-22	68.700	70.500	68.600	70.200	62.270	5,577,000
2023-11-21	69.000	70.000	68.500	68.900	61.117	5,057,000
2023-11-20	69.300	69.500	68.600	68.900	61.117	2,338,000
2023-11-17	68.700	69.600	68.700	69.300	61.472	4,320,000
2023-11-16	68.600	69.300	68.500	68.700	60.939	3,384,000
2023-11-15	69.400	69.600	68.200	68.300	60.585	3,625,000
2023-11-14	69.300	69.500	68.500	68.700	60.939	4,125,000
2023-11-13	68.600	69.400	68.300	69.100	61.294	7,501,000
2023-11-10	66.900	68.000	66.800	67.800	60.141	2,723,000
2023-11-09	67.600	67.700	66.700	67.100	59.520	3,741,000
2023-11-08	68.000	68.600	67.600	67.600	59.964	6,086,000
2023-11-07	67.900	68.200	66.800	67.800	60.141	5,420,000
2023-11-06	67.400	67.900	66.600	67.900	60.230	7,787,000
2023-11-03	66.600	67.000	65.500	66.900	59.343	6,363,000
2023-11-02	65.500	66.200	65.000	66.000	58.544	6,175,000

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.