Ardentec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	65.500	65.800	64.500	64.800	57.480	6,118,000
2023-10-31	65.000	65.700	64.400	65.000	57.657	7,552,000
2023-10-30	64.100	65.000	63.500	64.600	57.303	3,643,000
2023-10-27	65.500	67.700	63.600	64.000	56.770	18,420,000
2023-10-26	63.900	64.900	63.300	64.300	57.036	4,707,000
2023-10-25	65.000	65.300	64.600	64.900	57.569	2,199,000
2023-10-24	64.400	65.800	63.900	64.600	57.303	5,221,000
2023-10-23	65.100	65.500	64.000	64.200	56.948	5,301,000
2023-10-20	63.000	65.200	62.400	65.000	57.657	6,951,000
2023-10-19	62.500	63.500	62.100	63.300	56.149	3,637,000
2023-10-18	62.600	62.800	61.800	62.700	55.617	2,995,000
2023-10-17	62.500	63.200	62.300	62.400	55.351	2,526,000
2023-10-16	63.200	63.200	61.700	62.300	55.262	3,500,000
2023-10-13	62.700	63.600	62.400	63.100	55.972	4,426,000
2023-10-12	62.100	62.400	61.400	62.400	55.351	2,532,000
2023-10-11	62.500	62.700	61.800	61.800	54.819	2,112,000
2023-10-06	63.000	63.100	62.100	62.100	55.085	2,254,000
2023-10-05	62.400	63.200	62.400	62.800	55.706	3,162,000
2023-10-04	60.800	62.000	60.500	62.000	54.996	4,247,000
2023-10-03	63.400	63.600	62.000	62.100	55.085	5,126,000
2023-10-02	63.000	63.700	62.900	63.300	56.149	6,170,000
2023-09-28	62.300	62.600	61.700	62.500	55.440	4,022,000
2023-09-27	62.300	62.300	61.200	61.800	54.819	4,108,000
2023-09-26	63.200	63.600	62.200	62.200	55.174	3,768,000
2023-09-25	63.700	64.200	62.700	63.200	56.061	4,644,000
2023-09-22	62.900	63.800	62.500	63.400	56.238	5,842,000
2023-09-21	64.400	64.600	63.200	63.300	56.149	6,327,000
2023-09-20	68.000	68.600	64.700	65.000	57.657	13,326,000
2023-09-19	67.700	68.600	67.000	67.800	60.141	7,944,000
2023-09-18	68.600	69.000	67.300	67.300	59.698	9,275,000
2023-09-15	68.700	69.400	68.200	68.400	60.673	9,450,000
2023-09-14	69.400	69.700	67.800	68.300	60.585	11,904,000
2023-09-13	67.900	69.800	67.800	69.300	61.472	14,391,000
2023-09-12	66.500	69.500	66.000	68.200	60.496	19,143,000
2023-09-11	66.400	67.300	65.500	65.600	58.190	12,758,000
2023-09-08	66.100	66.500	65.000	65.800	58.367	9,069,000
2023-09-07	64.800	66.600	64.700	65.000	57.657	11,747,000
2023-09-06	65.000	65.700	64.200	65.000	57.657	10,513,000
2023-09-05	63.400	64.500	63.000	64.400	57.125	8,498,000
2023-09-04	63.000	63.300	61.600	63.300	56.149	6,027,000
2023-09-01	63.200	63.200	62.200	62.700	55.617	6,156,000
2023-08-31	62.200	62.500	61.700	62.500	55.440	3,759,000
2023-08-30	62.300	62.800	61.900	62.000	54.996	5,903,000
2023-08-29	61.200	61.700	61.000	61.500	54.553	3,877,000
2023-08-28	62.000	62.800	61.000	61.100	54.198	7,781,000
2023-08-25	60.800	61.900	60.700	61.500	54.553	5,173,000
2023-08-24	62.100	62.700	60.700	61.400	54.464	10,557,000
2023-08-23	58.800	61.200	58.800	60.900	54.020	10,713,000
2023-08-22	58.900	59.400	58.200	58.800	52.158	3,998,000
2023-08-21	58.400	59.000	58.000	58.600	51.980	2,495,000
2023-08-18	58.600	59.500	58.000	58.200	51.626	3,145,000
2023-08-17	57.400	59.200	57.300	59.000	52.335	3,236,000
2023-08-16	57.700	58.600	57.000	58.000	51.448	2,320,000
2023-08-15	58.000	58.600	57.500	58.400	51.803	3,239,000
2023-08-14	58.200	58.300	56.300	57.300	50.827	5,677,000
2023-08-11	59.500	59.900	58.500	58.800	52.158	4,053,000
2023-08-10	60.700	60.700	59.200	59.500	52.779	4,439,000
2023-08-09	60.900	60.900	60.200	60.700	53.843	2,728,000
2023-08-08	61.800	62.000	60.400	60.800	53.932	5,307,000
2023-08-07	61.000	62.000	60.700	61.700	54.730	8,074,000

← NewerPage 13 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.