Ardentec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	55.000	55.700	54.700	55.500	46.600	2,961,000
2023-02-03	55.000	55.400	54.600	55.100	46.264	5,332,000
2023-02-02	54.600	55.300	54.300	54.700	45.928	7,600,000
2023-02-01	53.100	54.100	53.100	53.900	45.256	5,495,000
2023-01-31	53.000	53.200	52.500	52.700	44.249	2,433,000
2023-01-30	52.500	53.000	51.700	53.000	44.501	7,491,000
2023-01-17	51.200	51.500	50.900	51.100	42.905	2,098,000
2023-01-16	50.800	51.100	50.400	50.900	42.738	3,047,000
2023-01-13	50.900	50.900	50.000	50.100	42.066	882,000
2023-01-12	50.800	50.900	50.200	50.400	42.318	968,000
2023-01-11	50.800	51.000	50.400	50.500	42.402	1,405,000
2023-01-10	51.200	51.200	50.600	50.800	42.654	1,211,000
2023-01-09	51.000	51.800	50.400	50.900	42.738	3,315,000
2023-01-06	50.100	50.300	49.700	50.100	42.066	1,262,000
2023-01-05	50.000	50.200	49.550	50.000	41.982	2,330,000
2023-01-04	49.750	49.950	49.350	49.500	41.562	920,000
2023-01-03	50.000	50.000	48.850	49.600	41.646	1,639,000
2022-12-30	48.900	49.600	48.900	49.600	41.646	1,828,000
2022-12-29	47.800	48.700	47.300	48.300	40.554	1,399,000
2022-12-28	49.000	49.050	47.950	48.200	40.471	2,202,000
2022-12-27	49.800	49.800	49.250	49.300	41.394	819,000
2022-12-26	50.000	50.000	49.400	49.550	41.604	873,000
2022-12-23	49.950	50.000	49.350	49.850	41.856	1,222,000
2022-12-22	50.500	51.200	50.000	50.300	42.234	2,152,000
2022-12-21	48.850	50.400	48.500	49.900	41.898	3,392,000
2022-12-20	50.000	50.400	48.100	48.200	40.471	3,163,000
2022-12-19	50.600	50.600	49.900	50.100	42.066	1,479,000
2022-12-16	49.950	50.700	49.900	50.700	42.570	1,953,000
2022-12-15	50.400	50.800	50.100	50.600	42.486	1,122,000
2022-12-14	50.200	50.900	49.900	50.600	42.486	1,286,000
2022-12-13	50.400	50.400	49.750	50.200	42.150	1,586,000
2022-12-12	50.300	50.300	49.650	49.900	41.898	1,875,000
2022-12-09	51.000	51.400	50.300	50.300	42.234	1,796,000
2022-12-08	50.100	51.000	49.950	50.700	42.570	1,979,000
2022-12-07	50.400	50.800	49.700	50.100	42.066	3,424,000
2022-12-06	52.000	52.000	50.500	50.600	42.486	5,402,000
2022-12-05	51.700	52.200	51.200	52.100	43.745	5,047,000
2022-12-02	50.300	51.000	50.300	51.000	42.822	2,455,000
2022-12-01	50.800	50.800	50.300	50.300	42.234	3,314,000
2022-11-30	49.900	50.200	49.700	49.800	41.814	2,048,000
2022-11-29	49.400	50.000	48.700	49.550	41.604	3,553,000
2022-11-28	50.400	51.400	49.500	49.650	41.688	6,993,000
2022-11-25	49.300	50.400	49.300	50.100	42.066	4,046,000
2022-11-24	50.200	50.200	48.550	49.250	41.352	6,347,000
2022-11-23	50.500	50.700	49.850	50.100	42.066	2,668,000
2022-11-22	50.300	50.300	49.100	50.100	42.066	3,274,000
2022-11-21	50.200	50.400	49.850	50.100	42.066	2,623,000
2022-11-18	50.600	50.800	49.950	50.100	42.066	4,352,000
2022-11-17	50.000	50.300	49.450	50.300	42.234	4,148,000
2022-11-16	49.300	50.000	48.600	50.000	41.982	6,646,000
2022-11-15	48.450	49.100	48.400	48.900	41.058	5,157,000
2022-11-14	48.600	49.200	48.200	48.700	40.890	6,747,000
2022-11-11	48.150	49.500	47.100	48.350	40.596	12,912,000
2022-11-10	46.100	46.750	45.850	46.750	39.253	5,816,000
2022-11-09	45.850	46.350	45.650	46.150	38.749	9,258,000
2022-11-08	45.100	46.150	44.950	45.300	38.036	9,862,000
2022-11-07	45.300	45.500	44.600	44.850	37.658	5,808,000
2022-11-04	43.800	44.700	43.800	44.650	37.490	4,231,000
2022-11-03	43.200	44.000	43.150	44.000	36.944	3,352,000
2022-11-02	44.450	44.500	43.700	43.850	36.818	7,004,000

← NewerPage 16 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.