Ardentec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-11-01	41.850	44.350	41.700	43.950	36.902	10,179,000
2022-10-31	42.250	42.500	41.550	41.850	35.139	4,589,000
2022-10-28	42.950	43.500	41.600	41.650	34.971	11,138,000
2022-10-27	40.000	40.750	40.000	40.600	34.089	2,187,000
2022-10-26	40.250	40.650	39.600	39.700	33.334	2,685,000
2022-10-25	39.750	41.000	39.750	39.750	33.376	4,699,000
2022-10-24	39.400	40.100	39.250	39.700	33.334	3,701,000
2022-10-21	38.700	39.050	38.400	38.700	32.494	3,086,000
2022-10-20	39.200	39.200	38.000	38.850	32.620	4,889,000
2022-10-19	40.200	40.250	39.150	39.300	32.998	4,724,000
2022-10-18	41.400	41.500	39.200	40.150	33.711	5,210,000
2022-10-17	40.050	40.850	39.200	40.850	34.299	2,850,000
2022-10-14	39.700	40.750	39.700	40.700	34.173	2,408,000
2022-10-13	40.650	40.650	38.350	38.500	32.326	4,313,000
2022-10-12	41.300	41.350	39.800	40.150	33.711	3,810,000
2022-10-11	43.100	43.250	41.000	41.000	34.425	4,263,000
2022-10-07	44.100	44.550	43.800	44.250	37.154	2,056,000
2022-10-06	43.600	44.250	43.500	44.150	37.070	2,278,000
2022-10-05	44.150	44.750	43.550	43.600	36.608	3,802,000
2022-10-04	43.800	43.800	43.100	43.400	36.440	2,247,000
2022-10-03	41.200	43.300	41.050	42.500	35.685	3,204,000
2022-09-30	39.200	41.850	39.200	41.800	35.097	2,883,000
2022-09-29	40.250	41.500	39.950	40.900	34.341	2,682,000
2022-09-28	41.300	41.600	39.400	39.400	33.082	2,671,000
2022-09-27	41.150	41.400	40.150	41.400	34.761	1,647,000
2022-09-26	42.300	42.350	40.300	40.650	34.131	3,634,000
2022-09-23	43.250	43.850	42.800	42.900	36.020	1,654,000
2022-09-22	42.900	43.900	42.350	43.800	36.776	2,232,000
2022-09-21	44.050	44.150	43.000	43.200	36.272	2,456,000
2022-09-20	44.500	44.900	43.500	44.050	36.986	2,557,000
2022-09-19	44.900	45.200	43.800	44.000	36.944	3,210,000
2022-09-16	45.700	46.050	45.000	45.000	37.784	2,669,000
2022-09-15	46.900	47.050	45.900	46.100	38.707	2,946,000
2022-09-14	45.200	46.900	45.150	46.800	39.295	2,597,000
2022-09-13	47.350	47.350	46.450	46.700	39.211	3,243,000
2022-09-12	47.000	47.050	46.200	46.650	39.169	5,434,000
2022-09-08	44.000	46.500	44.000	46.000	38.623	8,601,000
2022-09-07	43.400	43.450	42.300	42.650	35.811	2,247,000
2022-09-06	43.400	44.000	42.900	43.250	36.314	2,039,000
2022-09-05	45.600	45.700	43.500	43.500	36.524	4,866,000
2022-09-02	45.600	45.900	45.250	45.600	38.287	1,714,000
2022-09-01	45.700	45.950	45.100	45.400	38.120	2,280,000
2022-08-31	45.200	45.850	44.800	45.800	38.455	2,026,000
2022-08-30	45.300	45.350	44.900	44.950	37.742	1,350,000
2022-08-29	44.500	45.050	44.000	44.800	37.616	2,580,000
2022-08-26	46.300	46.500	45.550	45.550	38.245	3,126,000
2022-08-25	45.050	46.200	44.900	46.100	38.707	3,469,000
2022-08-24	45.000	45.150	44.350	44.500	37.364	2,019,000
2022-08-23	44.650	44.750	44.200	44.500	37.364	3,292,000
2022-08-22	45.200	45.400	44.600	44.850	37.658	3,202,000
2022-08-19	45.650	46.250	45.650	45.700	38.371	2,301,000
2022-08-18	45.350	45.950	45.200	45.650	38.329	2,511,000
2022-08-17	46.000	46.400	45.850	45.850	38.497	3,406,000
2022-08-16	45.600	45.950	45.150	45.600	38.287	4,458,000
2022-08-15	44.950	45.250	44.400	44.950	37.742	4,602,000
2022-08-12	43.350	44.400	43.350	44.100	37.028	4,064,000
2022-08-11	43.700	43.800	43.100	43.500	36.524	5,136,000
2022-08-10	42.750	43.450	42.700	43.000	36.104	2,664,000

← NewerPage 17 of 21 · 1,216 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.