Ardentec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	201.00	211.50	200.00	210.00	210.00	3,295,675
2026-07-20	215.00	215.00	194.50	197.50	197.50	6,429,707
2026-07-17	228.50	228.50	214.00	214.00	214.00	9,239,448
2026-07-16	223.50	243.50	219.50	237.50	237.50	9,625,852
2026-07-15	223.00	229.00	222.00	224.50	224.50	4,295,039
2026-07-14	219.00	225.00	206.00	217.50	217.50	6,727,759
2026-07-13	236.00	240.00	221.00	225.00	225.00	5,534,526
2026-07-10	235.00	235.00	235.00	235.00	235.00	0
2026-07-09	234.00	239.00	229.50	235.00	235.00	4,963,478
2026-07-08	235.50	235.50	222.50	232.00	232.00	5,116,290
2026-07-07	259.50	262.00	231.50	231.50	231.50	13,065,213
2026-07-06	268.00	271.50	254.50	257.00	257.00	18,581,778
2026-07-03	241.50	251.00	236.00	247.00	247.00	10,431,816
2026-07-02	227.50	249.50	223.50	249.00	249.00	9,766,763
2026-07-01	227.00	237.50	227.00	232.00	232.00	10,271,953
2026-06-30	215.50	228.00	215.50	222.00	222.00	6,705,363
2026-06-29	214.50	223.00	213.50	215.50	211.30	4,798,862
2026-06-26	230.00	232.00	212.00	214.50	210.32	7,003,032
2026-06-25	239.50	243.50	227.50	228.00	223.56	5,632,449
2026-06-24	233.00	235.50	226.00	234.50	229.93	6,418,255
2026-06-23	243.00	251.50	233.00	233.50	228.95	13,726,507
2026-06-22	238.00	248.00	238.00	242.00	237.28	14,402,775
2026-06-18	213.00	232.50	213.00	232.50	227.97	13,928,151
2026-06-17	219.50	219.50	208.00	211.50	207.38	9,160,611
2026-06-16	233.00	233.50	219.50	220.00	215.71	3,901,152
2026-06-15	235.00	238.00	228.00	228.00	223.56	5,267,883
2026-06-12	224.50	233.00	224.00	227.50	223.07	9,120,567
2026-06-11	210.00	217.00	204.50	215.00	210.81	5,026,192
2026-06-10	215.00	228.50	211.00	211.50	207.38	7,587,870
2026-06-09	214.00	218.00	209.00	216.50	212.28	4,587,380
2026-06-08	206.00	213.00	206.00	211.00	206.89	4,537,097
2026-06-05	233.50	233.50	220.50	228.50	224.05	8,060,323
2026-06-04	230.00	241.00	227.00	236.50	231.89	12,596,575
2026-06-03	222.00	233.00	221.50	229.50	225.03	15,449,221
2026-06-02	224.50	225.50	213.00	214.50	210.32	20,256,202
2026-06-01	245.00	245.00	219.50	223.00	218.65	26,216,061
2026-05-29	254.50	259.00	241.00	243.50	238.75	26,928,532
2026-05-28	231.00	249.00	227.50	235.50	230.91	16,337,805
2026-05-27	238.50	239.00	226.50	229.50	225.03	8,724,604
2026-05-26	228.00	233.50	221.00	231.00	226.50	9,867,870
2026-05-25	226.00	232.00	223.00	224.00	219.63	8,153,242
2026-05-22	221.00	229.50	218.00	221.50	217.18	7,089,045
2026-05-21	212.50	221.00	212.00	219.00	214.73	6,299,018
2026-05-20	212.00	214.00	203.50	206.50	202.48	11,822,918
2026-05-19	230.00	230.00	210.00	214.50	210.32	11,536,459
2026-05-18	219.00	230.00	217.50	230.00	225.52	5,733,559
2026-05-15	232.00	241.00	222.00	226.00	221.60	19,111,014
2026-05-14	234.00	237.00	227.00	229.00	224.54	9,454,901
2026-05-13	224.00	231.00	222.00	230.00	225.52	5,631,084
2026-05-12	227.50	234.00	222.00	228.50	224.05	11,037,960
2026-05-11	220.00	228.50	216.50	225.50	221.11	8,195,040
2026-05-08	240.00	244.50	224.00	224.00	219.63	20,617,199
2026-05-07	236.00	248.50	230.00	248.50	243.66	15,155,352
2026-05-06	244.00	249.00	218.50	226.00	221.60	26,976,935
2026-05-05	220.00	235.50	218.00	235.50	230.91	18,486,461
2026-05-04	197.00	214.50	197.00	214.50	210.32	12,308,008
2026-04-30	197.50	202.50	192.00	195.00	191.20	10,295,716
2026-04-29	195.50	200.50	194.00	199.50	195.61	7,263,128
2026-04-28	194.00	201.50	191.00	198.50	194.63	7,301,718
2026-04-27	212.00	213.00	190.00	194.00	190.22	19,143,161

← NewerPage 2 of 21 · 1,218 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.