Ardentec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	44.200	44.550	43.150	43.150	34.191	1,795,000
2022-05-11	45.000	45.000	44.150	44.150	34.984	1,264,000
2022-05-10	43.950	44.950	43.500	44.600	35.340	1,198,000
2022-05-09	45.700	45.700	44.700	44.700	35.419	1,213,000
2022-05-06	44.450	45.500	44.450	45.450	36.014	852,000
2022-05-05	45.600	46.150	45.300	45.450	36.014	1,540,000
2022-05-04	44.450	44.950	44.450	44.750	35.459	706,000
2022-05-03	43.550	44.450	43.550	44.300	35.103	872,000
2022-04-29	45.350	45.350	43.500	43.500	34.469	1,484,000
2022-04-28	42.950	44.000	42.950	43.500	34.469	1,420,000
2022-04-27	42.750	43.200	41.900	42.850	33.954	3,407,000
2022-04-26	45.100	45.200	44.000	44.000	34.865	2,072,000
2022-04-25	45.700	46.200	44.600	44.800	35.499	2,734,000
2022-04-22	46.950	47.000	46.300	46.850	37.123	1,316,000
2022-04-21	47.500	47.600	46.900	47.100	37.321	883,000
2022-04-20	46.600	47.400	46.550	47.100	37.321	1,648,000
2022-04-19	46.150	46.650	46.150	46.250	36.648	781,000
2022-04-18	46.100	46.100	45.400	45.650	36.172	1,111,000
2022-04-15	47.200	47.300	46.000	46.100	36.529	2,399,000
2022-04-14	46.950	47.550	46.700	47.450	37.599	1,508,000
2022-04-13	46.500	46.600	46.000	46.550	36.885	2,867,000
2022-04-12	47.050	47.350	45.850	46.100	36.529	3,893,000
2022-04-11	48.950	48.950	47.600	47.600	37.717	1,916,000
2022-04-08	48.400	48.700	48.200	48.700	38.589	1,092,000
2022-04-07	48.800	49.150	48.200	48.200	38.193	1,888,000
2022-04-06	49.450	49.450	48.700	48.850	38.708	1,449,000
2022-04-01	49.900	49.900	49.450	49.600	39.302	1,172,000
2022-03-31	50.400	50.400	50.000	50.100	39.698	790,000
2022-03-30	49.800	50.500	49.800	50.100	39.698	2,260,000
2022-03-29	49.950	50.100	49.500	49.500	39.223	1,548,000
2022-03-28	50.300	50.400	49.400	49.650	39.342	2,417,000
2022-03-25	51.100	51.300	50.500	50.500	40.015	1,704,000
2022-03-24	50.700	50.900	50.300	50.900	40.332	1,331,000
2022-03-23	50.600	50.900	50.400	50.700	40.174	1,920,000
2022-03-22	50.400	50.500	49.900	50.200	39.778	1,642,000
2022-03-21	50.700	51.000	50.300	50.300	39.857	1,409,000
2022-03-18	49.950	50.600	49.950	50.400	39.936	2,273,000
2022-03-17	49.800	50.500	49.400	50.300	39.857	3,324,000
2022-03-16	49.200	49.350	48.250	48.400	38.351	2,608,000
2022-03-15	50.200	50.300	48.700	48.750	38.629	2,182,000
2022-03-14	50.400	50.700	49.950	50.200	39.778	1,081,000
2022-03-11	50.100	50.600	49.950	49.950	39.579	1,187,000
2022-03-10	50.000	50.600	50.000	50.500	40.015	1,874,000
2022-03-09	48.900	49.150	48.600	48.800	38.668	1,408,000
2022-03-08	49.400	50.000	48.300	48.300	38.272	3,693,000
2022-03-07	51.600	51.600	49.700	50.000	39.619	2,673,000
2022-03-04	52.000	52.200	51.600	51.700	40.966	1,777,000
2022-03-03	51.700	52.300	51.600	52.000	41.204	2,626,000
2022-03-02	51.000	51.500	50.800	51.300	40.649	1,405,000
2022-03-01	50.800	51.500	50.800	51.300	40.649	2,311,000
2022-02-25	50.000	50.900	49.650	50.600	40.095	2,885,000
2022-02-24	50.300	50.600	49.050	49.200	38.985	4,090,000
2022-02-23	50.400	50.800	50.000	50.500	40.015	1,786,000
2022-02-22	51.200	51.300	50.000	50.000	39.619	4,058,000
2022-02-21	51.200	51.500	50.900	51.500	40.808	1,554,000
2022-02-18	51.400	51.700	51.000	51.500	40.808	2,931,000
2022-02-17	51.800	52.200	51.600	51.700	40.966	2,087,000
2022-02-16	52.200	52.400	51.500	51.700	40.966	3,058,000
2022-02-15	51.700	52.000	51.200	51.200	40.570	2,817,000
2022-02-14	52.300	52.500	51.400	51.600	40.887	4,016,000

← NewerPage 19 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.