Ardentec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	54.500	54.600	53.500	54.200	45.508	4,273,000
2023-05-08	54.300	54.700	53.700	54.200	45.508	3,418,000
2023-05-05	53.000	54.100	53.000	53.900	45.256	2,592,000
2023-05-04	53.300	53.800	53.200	53.600	45.005	1,109,000
2023-05-03	53.700	54.000	53.300	53.400	44.837	1,323,000
2023-05-02	53.700	54.300	53.300	53.900	45.256	1,911,000
2023-04-28	54.300	54.600	53.600	54.000	45.340	3,244,000
2023-04-27	53.300	54.000	52.800	53.600	45.005	1,852,000
2023-04-26	52.500	53.500	52.300	53.300	44.753	2,648,000
2023-04-25	54.600	54.800	52.500	53.000	44.501	4,125,000
2023-04-24	54.100	54.600	53.900	54.400	45.676	1,934,000
2023-04-21	56.000	56.100	54.600	54.600	45.844	4,250,000
2023-04-20	56.300	56.300	55.600	55.800	46.852	5,878,000
2023-04-19	57.200	57.400	56.200	56.500	47.440	4,680,000
2023-04-18	58.000	58.100	57.100	57.200	48.027	3,016,000
2023-04-17	57.700	57.900	57.200	57.600	48.363	2,928,000
2023-04-14	58.100	58.100	57.000	57.400	48.195	4,716,000
2023-04-13	58.400	58.400	57.600	57.700	48.447	3,076,000
2023-04-12	58.500	58.700	58.100	58.400	49.035	4,590,000
2023-04-11	58.000	58.600	57.600	58.300	48.951	4,120,000
2023-04-10	58.000	58.200	57.300	57.400	48.195	2,866,000
2023-04-07	58.700	58.800	57.800	58.000	48.699	3,997,000
2023-04-06	57.500	58.600	57.200	58.300	48.951	4,685,000
2023-03-31	57.600	58.200	57.400	57.500	48.279	4,858,000
2023-03-30	56.800	57.700	56.300	57.400	48.195	5,426,000
2023-03-29	56.400	56.600	55.600	56.000	47.020	4,154,000
2023-03-28	56.400	57.000	55.600	56.100	47.104	6,606,000
2023-03-27	58.000	58.300	56.400	56.700	47.607	7,422,000
2023-03-24	58.900	58.900	58.000	58.000	48.699	3,874,000
2023-03-23	57.600	58.500	57.200	58.400	49.035	5,356,000
2023-03-22	58.400	58.400	57.700	57.700	48.447	4,747,000
2023-03-21	57.900	58.300	57.200	58.000	48.699	4,415,000
2023-03-20	58.300	58.700	57.500	57.600	48.363	5,651,000
2023-03-17	58.000	58.300	56.800	57.700	48.447	8,069,000
2023-03-16	59.000	59.500	56.700	57.200	48.027	16,653,000
2023-03-15	58.300	59.500	58.000	58.500	49.119	13,416,000
2023-03-14	57.600	58.500	57.200	57.300	48.111	12,393,000
2023-03-13	56.300	57.800	55.600	57.400	48.195	9,162,000
2023-03-10	58.600	58.800	56.400	56.500	47.440	11,004,000
2023-03-09	60.400	60.400	58.700	59.400	49.874	8,373,000
2023-03-08	59.000	60.500	58.200	59.600	50.042	13,687,000
2023-03-07	57.500	59.400	57.300	58.900	49.455	14,599,000
2023-03-06	56.900	57.300	56.600	56.900	47.775	6,354,000
2023-03-03	55.100	56.400	55.100	56.400	47.356	6,512,000
2023-03-02	55.100	55.100	54.600	54.900	46.096	2,129,000
2023-03-01	55.500	55.600	54.200	55.100	46.264	3,733,000
2023-02-24	56.800	56.900	55.400	56.100	47.104	7,012,000
2023-02-23	55.100	56.200	54.900	56.100	47.104	6,161,000
2023-02-22	54.100	54.900	53.800	54.800	46.012	3,203,000
2023-02-21	54.800	55.000	54.200	54.400	45.676	3,771,000
2023-02-20	55.100	55.300	54.600	54.800	46.012	2,867,000
2023-02-17	54.100	55.400	54.000	55.000	46.180	5,456,000
2023-02-16	54.800	54.800	53.900	54.300	45.592	5,752,000
2023-02-15	55.800	56.000	53.900	54.300	45.592	7,488,000
2023-02-14	56.100	56.300	54.900	55.900	46.936	4,044,000
2023-02-13	55.300	56.000	55.100	55.900	46.936	3,074,000
2023-02-10	56.000	56.300	54.900	55.300	46.432	4,120,000
2023-02-09	55.800	56.500	55.500	56.000	47.020	2,895,000
2023-02-08	57.200	57.400	55.300	56.100	47.104	6,797,000
2023-02-07	55.800	56.400	55.500	56.400	47.356	4,289,000

← NewerPage 15 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.