Ardentec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	141.00	143.50	137.00	141.50	138.74	5,569,603
2026-01-15	139.00	142.00	136.50	140.00	137.27	5,658,977
2026-01-14	135.50	141.50	134.00	141.00	138.25	8,816,516
2026-01-13	132.00	133.00	128.00	130.50	127.96	7,709,102
2026-01-12	126.50	131.00	124.00	131.00	128.45	6,062,125
2026-01-09	122.00	126.50	116.50	125.00	122.56	5,297,251
2026-01-08	128.00	128.00	119.00	121.00	118.64	6,060,137
2026-01-07	128.00	133.00	127.00	127.00	124.52	6,091,260
2026-01-06	123.00	126.50	123.00	126.00	123.54	5,524,887
2026-01-05	129.50	130.00	123.50	125.50	123.05	19,362,802
2026-01-02	130.50	131.50	123.50	126.50	124.03	50,036,517
2025-12-31	119.00	124.50	118.50	124.50	122.07	35,557,748
2025-12-30	111.00	114.50	108.50	113.50	111.29	48,776,149
2025-12-29	105.00	112.00	101.00	112.00	109.82	64,429,667
2025-12-26	96.600	102.00	96.200	102.00	100.01	34,500,812
2025-12-24	91.700	96.600	91.700	93.100	91.286	17,843,196
2025-12-23	92.800	92.800	90.600	90.800	89.030	5,907,452
2025-12-22	93.300	94.500	92.200	92.600	90.795	8,700,453
2025-12-19	89.900	90.700	89.400	90.500	88.736	2,414,623
2025-12-18	91.000	91.600	89.000	89.000	87.265	4,811,236
2025-12-17	90.500	92.200	89.400	90.700	88.932	5,640,912
2025-12-16	92.900	93.300	88.200	89.600	87.854	6,826,470
2025-12-15	93.300	93.400	91.500	92.900	91.089	4,676,647
2025-12-12	96.200	96.400	93.400	94.400	92.560	6,689,729
2025-12-11	96.000	99.900	94.700	94.700	92.854	19,980,039
2025-12-10	93.200	96.000	92.600	94.300	92.462	10,334,190
2025-12-09	92.900	93.200	91.200	92.000	90.207	6,081,796
2025-12-08	90.000	93.600	90.000	91.800	90.011	14,903,656
2025-12-05	87.000	89.800	86.600	89.200	87.462	4,502,104
2025-12-04	88.100	88.100	86.300	86.600	84.912	3,907,394
2025-12-03	87.200	87.900	86.900	87.600	85.893	2,153,053
2025-12-02	88.000	88.600	86.100	86.500	84.814	7,427,721
2025-12-01	92.000	92.000	87.400	87.600	85.893	8,530,402
2025-11-28	92.200	92.200	90.200	91.300	89.521	5,010,070
2025-11-27	89.500	93.300	89.300	91.700	89.913	12,416,965
2025-11-26	87.900	90.000	87.400	88.500	86.775	4,661,733
2025-11-25	87.800	88.200	87.000	87.100	85.403	3,948,416
2025-11-24	86.800	87.100	85.000	86.400	84.716	6,971,206
2025-11-21	88.500	89.000	86.200	86.200	84.520	9,840,211
2025-11-20	89.700	92.300	87.700	91.200	89.423	11,018,576
2025-11-19	87.400	89.800	86.500	87.300	85.599	8,923,600
2025-11-18	87.100	91.300	86.200	87.900	86.187	10,218,866
2025-11-17	89.400	89.500	87.000	87.400	85.697	4,662,712
2025-11-14	89.600	90.300	88.500	88.500	86.775	4,203,022
2025-11-13	89.500	90.900	89.000	90.600	88.834	4,311,404
2025-11-12	90.000	90.700	88.500	89.300	87.560	5,678,981
2025-11-11	90.000	91.000	89.200	89.600	87.854	4,193,705
2025-11-10	89.800	90.900	88.800	89.500	87.756	4,643,478
2025-11-07	90.800	91.000	88.500	88.500	86.775	6,039,133
2025-11-06	92.700	93.600	90.800	91.600	89.815	7,756,453
2025-11-05	91.500	94.500	90.900	92.100	90.305	12,438,743
2025-11-04	102.50	103.00	92.700	92.900	91.089	25,180,343
2025-11-03	95.500	102.50	94.900	101.00	99.032	28,580,969
2025-10-31	89.300	95.000	89.300	93.500	91.678	20,139,850
2025-10-30	89.800	90.400	86.600	88.400	86.677	8,580,272
2025-10-29	88.700	90.600	88.000	88.800	87.069	8,975,217
2025-10-28	87.700	88.600	86.600	87.700	85.991	11,034,663
2025-10-27	85.000	86.500	84.500	86.100	84.422	7,334,789
2025-10-23	84.300	84.600	83.900	83.900	82.265	1,990,981
2025-10-22	84.400	84.500	83.600	84.400	82.755	2,791,999

← NewerPage 4 of 5 · 242 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.