Ardentec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 201.50 | 215.00 | 201.00 | 210.00 | 205.91 | 22,925,757 |
| 2026-04-23 | 213.50 | 216.00 | 193.00 | 197.50 | 193.65 | 19,915,059 |
| 2026-04-22 | 208.00 | 221.50 | 202.50 | 210.00 | 205.91 | 35,296,182 |
| 2026-04-21 | 198.00 | 206.00 | 196.50 | 206.00 | 201.99 | 16,306,238 |
| 2026-04-20 | 176.00 | 188.50 | 174.00 | 187.50 | 183.85 | 18,307,739 |
| 2026-04-17 | 175.00 | 176.50 | 171.50 | 172.00 | 168.65 | 9,723,412 |
| 2026-04-16 | 186.50 | 186.50 | 172.50 | 175.00 | 171.59 | 18,499,438 |
| 2026-04-15 | 187.00 | 198.00 | 182.50 | 187.00 | 183.36 | 21,477,510 |
| 2026-04-14 | 193.50 | 195.50 | 182.00 | 187.00 | 183.36 | 18,687,007 |
| 2026-04-13 | 191.00 | 202.00 | 187.00 | 191.50 | 187.77 | 24,437,668 |
| 2026-04-10 | 189.50 | 196.50 | 176.00 | 189.00 | 185.32 | 40,635,867 |
| 2026-04-09 | 170.00 | 180.50 | 163.00 | 180.50 | 176.98 | 27,906,046 |
| 2026-04-08 | 161.50 | 165.50 | 160.00 | 164.50 | 161.29 | 11,055,862 |
| 2026-04-07 | 165.00 | 166.00 | 156.00 | 156.00 | 152.96 | 10,260,582 |
| 2026-04-02 | 173.00 | 178.00 | 161.00 | 161.00 | 157.86 | 20,263,122 |
| 2026-04-01 | 164.00 | 168.50 | 161.50 | 166.00 | 162.76 | 17,317,728 |
| 2026-03-31 | 164.50 | 169.50 | 154.00 | 155.50 | 152.47 | 30,644,923 |
| 2026-03-30 | 154.00 | 163.00 | 152.50 | 162.00 | 158.84 | 10,543,742 |
| 2026-03-27 | 149.00 | 158.00 | 146.00 | 158.00 | 154.92 | 6,001,674 |
| 2026-03-26 | 157.50 | 157.50 | 150.00 | 150.00 | 147.08 | 4,514,273 |
| 2026-03-25 | 150.50 | 156.00 | 150.00 | 154.50 | 151.49 | 5,303,080 |
| 2026-03-24 | 149.50 | 151.00 | 143.50 | 145.50 | 142.66 | 3,864,254 |
| 2026-03-23 | 145.00 | 147.00 | 143.00 | 145.00 | 142.17 | 5,185,825 |
| 2026-03-20 | 158.00 | 158.00 | 150.50 | 152.00 | 149.04 | 4,695,762 |
| 2026-03-19 | 153.50 | 157.00 | 151.00 | 154.00 | 151.00 | 6,840,155 |
| 2026-03-18 | 160.00 | 165.00 | 154.50 | 155.50 | 152.47 | 20,528,417 |
| 2026-03-17 | 153.00 | 158.50 | 151.50 | 157.00 | 153.94 | 7,249,821 |
| 2026-03-16 | 153.00 | 154.00 | 150.00 | 151.00 | 148.06 | 4,442,742 |
| 2026-03-13 | 149.00 | 152.00 | 146.50 | 151.00 | 148.06 | 4,747,286 |
| 2026-03-12 | 153.00 | 156.00 | 151.00 | 152.00 | 149.04 | 6,582,916 |
| 2026-03-11 | 148.00 | 159.00 | 147.50 | 154.00 | 151.00 | 16,470,282 |
| 2026-03-10 | 139.00 | 146.00 | 138.00 | 146.00 | 143.15 | 9,520,530 |
| 2026-03-09 | 130.00 | 133.00 | 129.50 | 133.00 | 130.41 | 5,507,032 |
| 2026-03-06 | 141.00 | 144.00 | 138.50 | 143.00 | 140.21 | 5,497,953 |
| 2026-03-05 | 144.50 | 147.00 | 140.00 | 141.50 | 138.74 | 6,887,230 |
| 2026-03-04 | 138.00 | 143.50 | 135.00 | 139.00 | 136.29 | 9,308,724 |
| 2026-03-03 | 151.00 | 154.00 | 142.00 | 142.00 | 139.23 | 10,950,232 |
| 2026-03-02 | 150.50 | 156.50 | 146.50 | 150.00 | 147.08 | 14,577,715 |
| 2026-02-26 | 157.00 | 161.50 | 153.00 | 157.50 | 154.43 | 9,628,973 |
| 2026-02-25 | 160.00 | 160.50 | 152.50 | 156.00 | 152.96 | 6,991,237 |
| 2026-02-24 | 150.50 | 158.00 | 150.50 | 158.00 | 154.92 | 8,399,139 |
| 2026-02-23 | 153.00 | 159.50 | 148.00 | 149.00 | 146.10 | 15,999,650 |
| 2026-02-11 | 158.50 | 159.00 | 152.50 | 152.50 | 149.53 | 9,604,808 |
| 2026-02-10 | 153.00 | 161.50 | 152.50 | 160.00 | 156.88 | 21,352,652 |
| 2026-02-09 | 148.50 | 156.50 | 145.50 | 151.00 | 148.06 | 11,210,217 |
| 2026-02-06 | 146.00 | 147.00 | 138.50 | 143.00 | 140.21 | 9,127,506 |
| 2026-02-05 | 152.00 | 155.50 | 145.00 | 148.00 | 145.12 | 7,015,555 |
| 2026-02-04 | 154.00 | 155.00 | 150.00 | 154.00 | 151.00 | 7,449,501 |
| 2026-02-03 | 158.50 | 159.50 | 152.00 | 154.50 | 151.49 | 8,111,821 |
| 2026-02-02 | 155.50 | 156.50 | 149.50 | 153.50 | 150.51 | 12,611,211 |
| 2026-01-30 | 157.00 | 162.50 | 155.00 | 159.50 | 156.39 | 12,468,479 |
| 2026-01-29 | 167.00 | 167.50 | 156.50 | 157.00 | 153.94 | 17,907,393 |
| 2026-01-28 | 162.50 | 168.50 | 159.00 | 166.00 | 162.76 | 21,555,239 |
| 2026-01-27 | 161.00 | 170.50 | 157.00 | 162.50 | 159.33 | 28,711,049 |
| 2026-01-26 | 152.00 | 163.50 | 147.00 | 160.50 | 157.37 | 24,128,701 |
| 2026-01-23 | 153.50 | 154.00 | 146.00 | 151.00 | 148.06 | 17,127,214 |
| 2026-01-22 | 154.50 | 159.00 | 147.00 | 151.50 | 148.55 | 30,943,626 |
| 2026-01-21 | 164.00 | 168.00 | 148.50 | 148.50 | 145.61 | 31,176,915 |
| 2026-01-20 | 143.00 | 168.50 | 141.00 | 165.00 | 161.78 | 42,725,764 |
| 2026-01-19 | 142.00 | 154.50 | 142.00 | 154.50 | 151.49 | 9,252,348 |
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.