Ardentec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	52.300	52.500	51.400	51.600	40.887	4,016,000
2022-02-11	53.500	53.700	52.700	53.000	41.996	2,881,000
2022-02-10	54.900	55.100	53.500	53.700	42.551	6,270,000
2022-02-09	52.700	54.400	52.500	54.400	43.106	5,810,000
2022-02-08	52.400	52.700	52.000	52.100	41.283	1,807,000
2022-02-07	52.900	52.900	51.500	51.900	41.125	1,939,000
2022-01-26	52.100	52.900	51.700	52.200	41.362	1,877,000
2022-01-25	52.600	53.200	52.100	52.100	41.283	2,823,000
2022-01-24	52.500	53.500	51.200	53.000	41.996	3,978,000
2022-01-21	52.900	53.700	52.500	53.000	41.996	3,603,000
2022-01-20	53.600	54.000	53.100	53.300	42.234	2,439,000
2022-01-19	52.400	53.500	52.100	53.200	42.155	2,314,000
2022-01-18	53.500	53.900	52.700	52.700	41.759	1,622,000
2022-01-17	52.000	53.500	51.900	53.200	42.155	3,016,000
2022-01-14	52.000	52.600	51.600	51.900	41.125	2,919,000
2022-01-13	52.400	52.400	51.300	51.700	40.966	5,012,000
2022-01-12	52.700	52.700	51.700	52.000	41.204	2,600,000
2022-01-11	53.500	54.400	52.200	52.200	41.362	5,422,000
2022-01-10	52.800	53.300	52.500	53.300	42.234	2,677,000
2022-01-07	54.200	54.200	52.600	52.700	41.759	4,355,000
2022-01-06	54.600	54.600	53.300	54.100	42.868	5,698,000
2022-01-05	54.500	55.200	53.800	54.600	43.264	3,236,000
2022-01-04	54.900	55.100	54.200	54.300	43.026	2,428,000
2022-01-03	55.700	55.800	54.600	54.700	43.343	3,273,000
2021-12-30	56.000	56.100	55.300	55.500	43.977	1,755,000
2021-12-29	55.400	55.900	55.300	55.700	44.136	1,915,000
2021-12-28	55.500	55.700	55.200	55.200	43.739	2,380,000
2021-12-27	55.300	55.500	55.100	55.300	43.819	1,151,000
2021-12-24	55.000	55.500	54.400	55.300	43.819	3,402,000
2021-12-23	56.000	56.200	54.800	54.800	43.423	3,366,000
2021-12-22	55.000	55.700	55.000	55.500	43.977	2,647,000
2021-12-21	54.500	54.900	53.800	54.700	43.343	1,665,000
2021-12-20	54.300	55.100	54.000	54.100	42.868	1,705,000
2021-12-17	54.800	55.700	54.100	54.700	43.343	3,093,000
2021-12-16	54.900	55.400	54.600	55.200	43.739	2,862,000
2021-12-15	53.400	54.700	53.100	54.300	43.026	4,347,000
2021-12-14	54.800	55.000	53.200	53.500	42.392	5,406,000
2021-12-13	55.800	56.000	54.900	55.100	43.660	2,431,000
2021-12-10	55.700	56.400	55.500	55.800	44.215	2,375,000
2021-12-09	56.200	56.500	55.700	55.700	44.136	1,858,000
2021-12-08	56.200	56.800	55.300	56.300	44.611	5,457,000
2021-12-07	56.900	57.600	55.400	55.600	44.056	5,069,000
2021-12-06	57.600	57.600	56.800	57.000	45.166	2,996,000
2021-12-03	56.800	57.700	56.700	57.600	45.641	5,376,000
2021-12-02	56.600	57.300	56.100	56.900	45.087	4,794,000
2021-12-01	55.000	56.800	54.800	56.700	44.928	4,717,000
2021-11-30	55.000	56.200	53.800	55.500	43.977	8,218,000
2021-11-29	52.200	54.700	52.200	54.400	43.106	4,836,000
2021-11-26	54.900	54.900	52.800	53.000	41.996	8,780,000
2021-11-25	56.100	56.500	54.900	54.900	43.502	7,793,000
2021-11-24	55.800	56.700	55.600	56.000	44.373	6,279,000
2021-11-23	57.100	57.200	56.000	56.000	44.373	7,108,000
2021-11-22	56.500	57.900	55.600	57.600	45.641	12,063,000
2021-11-19	57.600	57.800	56.500	56.600	44.849	4,072,000
2021-11-18	58.100	58.600	57.200	57.300	45.403	4,870,000
2021-11-17	57.600	58.200	57.000	57.700	45.720	4,461,000
2021-11-16	58.300	58.500	56.600	57.400	45.483	6,179,000
2021-11-15	57.500	58.400	57.000	58.300	46.196	6,370,000
2021-11-12	58.400	59.200	57.100	57.200	45.324	7,699,000
2021-11-11	58.900	59.300	58.200	58.600	46.434	6,304,000

← NewerPage 20 of 21 · 1,220 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.