Ardentec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	60.300	60.900	59.600	60.800	53.932	5,703,000
2023-08-02	61.000	61.800	59.800	60.400	53.577	10,777,000
2023-08-01	61.700	62.000	60.000	60.700	53.843	9,825,000
2023-07-31	65.300	65.400	61.600	61.700	54.730	21,263,000
2023-07-28	62.500	64.800	61.800	64.100	56.859	23,667,000
2023-07-27	61.800	61.800	60.400	61.500	54.553	6,066,000
2023-07-26	62.700	62.700	61.300	61.400	54.464	3,476,000
2023-07-25	62.300	62.700	61.600	62.400	55.351	3,496,000
2023-07-24	62.900	62.900	61.000	61.800	54.819	7,671,000
2023-07-21	62.600	63.700	62.100	63.300	56.149	10,316,000
2023-07-20	63.300	63.900	62.100	63.900	56.682	11,242,000
2023-07-19	63.400	64.800	63.100	63.500	56.327	17,106,000
2023-07-18	63.200	63.300	61.500	63.000	55.883	6,888,000
2023-07-17	61.500	62.800	60.800	62.300	55.262	5,817,000
2023-07-14	63.000	63.000	61.100	61.100	54.198	8,275,000
2023-07-13	61.400	62.500	61.100	62.000	54.996	9,708,000
2023-07-12	61.600	61.600	60.500	60.700	53.843	2,585,000
2023-07-11	61.300	61.800	60.600	61.400	54.464	5,324,000
2023-07-10	60.600	61.400	60.000	60.900	54.020	4,636,000
2023-07-07	60.700	61.000	59.800	60.400	53.577	4,027,000
2023-07-06	61.600	62.500	61.000	61.000	54.109	4,714,000
2023-07-05	63.200	63.800	62.400	62.400	55.351	9,033,000
2023-07-04	62.400	63.300	61.600	62.900	55.795	12,089,000
2023-07-03	61.200	62.200	60.700	61.400	54.464	7,347,000
2023-06-30	60.100	61.000	59.200	60.900	54.020	7,937,000
2023-06-29	61.100	61.200	59.500	60.300	53.488	6,247,000
2023-06-28	61.200	62.600	61.000	61.100	54.198	7,202,000
2023-06-27	60.100	61.300	60.000	60.400	53.577	6,263,000
2023-06-26	59.800	60.300	58.600	59.600	52.867	7,713,000
2023-06-21	61.300	61.400	60.000	60.200	53.400	12,332,000
2023-06-20	62.500	63.800	61.500	61.700	54.730	15,475,000
2023-06-19	64.200	66.500	63.900	65.500	54.996	17,558,000
2023-06-16	64.800	64.900	63.500	64.000	53.737	15,071,000
2023-06-15	62.000	64.200	61.400	63.900	53.653	16,581,000
2023-06-14	61.300	61.700	60.800	61.400	51.554	9,349,000
2023-06-13	59.900	60.800	59.700	60.500	50.798	8,960,000
2023-06-12	60.900	61.500	58.600	59.300	49.790	9,038,000
2023-06-09	59.800	60.500	59.500	60.200	50.546	8,127,000
2023-06-08	59.400	59.600	58.800	59.400	49.874	4,461,000
2023-06-07	58.800	59.400	58.300	59.100	49.623	5,431,000
2023-06-06	58.900	58.900	58.200	58.700	49.287	2,181,000
2023-06-05	58.900	59.000	58.300	58.800	49.371	3,553,000
2023-06-02	58.500	58.800	58.000	58.500	49.119	5,984,000
2023-06-01	58.300	58.300	57.400	58.100	48.783	3,085,000
2023-05-31	58.500	58.500	57.800	58.200	48.867	3,183,000
2023-05-30	58.600	58.700	57.500	58.300	48.951	4,936,000
2023-05-29	58.100	58.700	57.700	58.400	49.035	10,783,000
2023-05-26	56.800	57.800	56.100	57.400	48.195	16,635,000
2023-05-25	54.900	55.600	54.400	55.400	46.516	3,961,000
2023-05-24	54.500	54.800	54.100	54.800	46.012	1,870,000
2023-05-23	54.500	54.800	54.000	54.600	45.844	1,852,000
2023-05-22	54.800	54.800	54.000	54.100	45.424	3,015,000
2023-05-19	54.500	54.700	53.600	54.500	45.760	2,847,000
2023-05-18	54.000	54.600	53.800	54.300	45.592	2,834,000
2023-05-17	52.900	53.900	52.900	53.600	45.005	1,301,000
2023-05-16	53.400	53.600	52.900	53.000	44.501	1,253,000
2023-05-15	53.100	53.200	52.500	52.900	44.417	1,637,000
2023-05-12	53.200	53.500	52.800	53.100	44.585	1,429,000
2023-05-11	53.700	54.200	53.200	53.300	44.753	2,236,000
2023-05-10	54.200	54.300	53.500	53.700	45.089	1,819,000

← NewerPage 14 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.