Ardentec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	41.250	41.850	41.250	41.500	34.845	4,348,000
2022-08-04	41.350	41.400	40.500	41.000	34.425	7,686,000
2022-08-03	40.000	41.250	39.700	40.800	34.257	4,262,000
2022-08-02	40.700	40.700	39.800	40.000	33.586	3,360,000
2022-08-01	41.500	41.800	41.200	41.200	34.593	4,576,000
2022-07-29	40.950	41.200	40.600	41.150	34.551	6,171,000
2022-07-28	39.850	40.000	39.000	39.900	33.502	4,303,000
2022-07-27	38.500	39.400	38.300	39.400	33.082	2,238,000
2022-07-26	39.800	39.800	38.250	38.300	32.158	4,516,000
2022-07-25	39.850	39.900	39.300	39.650	33.292	3,719,000
2022-07-22	40.850	41.200	39.900	40.150	33.711	4,023,000
2022-07-21	40.100	40.500	39.600	40.450	33.963	3,562,000
2022-07-20	39.550	40.450	39.500	39.600	33.250	7,989,000
2022-07-19	38.300	38.700	38.150	38.600	32.410	2,924,000
2022-07-18	38.100	38.700	37.500	38.700	32.494	6,239,000
2022-07-15	36.200	37.700	36.000	37.550	31.528	5,489,000
2022-07-14	35.750	36.250	35.050	36.250	30.437	3,861,000
2022-07-13	35.850	36.200	35.550	35.750	30.017	3,265,000
2022-07-12	36.250	36.250	34.750	34.850	29.261	5,224,000
2022-07-11	38.600	38.600	36.350	36.600	30.731	5,636,000
2022-07-08	36.050	37.350	35.800	37.250	31.277	6,031,000
2022-07-07	33.150	34.600	33.150	34.500	28.968	3,702,000
2022-07-06	35.100	35.200	34.050	34.050	28.590	2,114,000
2022-07-05	35.400	35.500	34.250	35.100	29.471	2,606,000
2022-07-04	34.700	35.200	34.400	34.550	29.009	2,290,000
2022-07-01	36.100	36.250	34.550	34.550	29.009	3,906,000
2022-06-30	37.100	37.100	35.800	35.900	30.143	4,187,000
2022-06-29	37.500	37.700	37.000	37.200	31.235	3,016,000
2022-06-28	39.000	39.000	37.700	37.950	31.864	3,664,000
2022-06-27	39.200	39.500	38.700	39.000	32.746	4,376,000
2022-06-24	38.950	39.450	38.500	38.600	32.410	2,936,000
2022-06-23	39.150	39.600	37.550	38.550	32.368	4,835,000
2022-06-22	41.350	41.400	39.000	39.000	32.746	5,569,000
2022-06-21	40.900	41.200	40.500	41.000	34.425	3,514,000
2022-06-20	43.650	43.650	40.350	40.350	33.879	4,707,000
2022-06-17	44.300	44.500	42.650	43.100	36.188	4,641,000
2022-06-16	48.000	48.000	44.700	44.700	37.532	7,269,000
2022-06-15	50.700	50.700	49.750	49.750	39.421	5,619,000
2022-06-14	49.650	50.900	49.200	50.600	40.095	5,069,000
2022-06-13	50.500	50.800	50.000	50.000	39.619	4,620,000
2022-06-10	49.900	51.200	49.650	51.100	40.491	3,856,000
2022-06-09	50.700	51.300	50.400	50.500	40.015	4,007,000
2022-06-08	50.400	50.400	49.950	50.100	39.698	2,532,000
2022-06-07	49.750	50.300	49.550	50.000	39.619	2,661,000
2022-06-06	50.000	50.600	49.250	50.200	39.778	4,616,000
2022-06-02	49.900	50.800	49.700	50.400	39.936	12,387,000
2022-06-01	48.200	50.500	47.900	49.600	39.302	11,170,000
2022-05-31	47.550	48.250	47.400	48.250	38.232	7,049,000
2022-05-30	45.500	47.500	45.450	47.400	37.559	4,057,000
2022-05-27	44.800	45.150	44.650	45.100	35.736	1,167,000
2022-05-26	44.750	44.900	44.300	44.300	35.103	577,000
2022-05-25	44.500	44.750	44.400	44.550	35.301	833,000
2022-05-24	45.150	45.250	44.300	44.400	35.182	1,114,000
2022-05-23	45.700	45.950	45.050	45.050	35.697	1,057,000
2022-05-20	45.000	45.550	44.850	45.500	36.053	883,000
2022-05-19	44.450	44.950	44.350	44.850	35.538	1,359,000
2022-05-18	46.200	46.250	45.350	45.450	36.014	1,528,000
2022-05-17	44.900	45.650	44.700	45.600	36.133	1,350,000
2022-05-16	45.050	45.450	44.550	44.800	35.499	1,773,000
2022-05-13	43.600	44.450	43.350	44.400	35.182	1,781,000

← NewerPage 18 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.