Ardentec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	84.000	84.800	83.700	84.100	82.461	5,833,485
2025-10-20	82.300	85.000	81.500	84.600	82.951	7,010,804
2025-10-17	81.500	82.300	79.600	81.400	79.814	8,012,837
2025-10-16	80.900	82.900	80.800	82.300	80.696	5,965,469
2025-10-15	78.400	80.600	78.100	80.100	78.539	7,125,212
2025-10-14	79.800	80.500	77.000	77.300	75.794	5,382,066
2025-10-13	77.600	79.600	77.000	78.800	77.264	3,988,355
2025-10-09	80.700	81.400	80.600	80.900	79.323	2,960,456
2025-10-08	81.000	81.500	79.700	79.900	78.343	9,282,991
2025-10-07	81.000	83.800	80.900	82.300	80.696	4,433,786
2025-10-03	82.500	83.000	80.600	80.800	79.225	4,275,798
2025-10-02	84.900	85.000	78.400	82.500	80.892	17,187,927
2025-10-01	85.400	85.400	83.000	84.300	82.657	9,737,156
2025-09-30	85.500	86.700	84.900	85.000	83.343	4,903,859
2025-09-29	84.900	84.900	84.900	84.900	83.245	0
2025-09-26	84.700	85.700	83.600	84.900	83.245	5,663,631
2025-09-25	86.000	87.600	85.000	85.000	83.343	6,859,979
2025-09-24	90.300	90.400	85.600	86.400	84.716	12,848,087
2025-09-23	88.100	94.000	86.800	88.500	86.775	31,422,876
2025-09-22	85.800	88.500	84.800	87.800	86.089	12,929,904
2025-09-19	85.500	85.900	84.100	85.000	83.343	3,872,339
2025-09-18	83.800	86.500	83.800	84.800	83.147	6,173,232
2025-09-17	85.300	85.500	83.500	83.500	81.873	4,712,061
2025-09-16	86.500	86.600	84.000	85.400	83.736	7,744,816
2025-09-15	85.000	86.000	83.400	85.400	83.736	7,690,466
2025-09-12	86.000	86.500	84.000	84.400	82.755	7,043,631
2025-09-11	87.500	87.800	84.700	85.200	83.540	12,452,849
2025-09-10	86.800	89.500	86.200	87.300	85.599	19,029,561
2025-09-09	85.100	87.500	85.000	85.900	84.226	27,763,958
2025-09-08	81.600	84.800	78.700	83.300	81.677	30,737,463
2025-09-05	75.900	81.100	75.500	80.700	79.127	28,837,265
2025-09-04	75.300	75.700	74.700	74.700	73.244	5,048,395
2025-09-03	72.900	74.800	72.800	74.500	73.048	4,649,005
2025-09-02	74.100	74.500	72.000	72.500	71.087	4,747,106
2025-09-01	74.400	75.300	72.600	73.000	71.577	6,187,600
2025-08-29	74.500	76.000	74.000	74.300	72.852	9,970,071
2025-08-28	73.700	74.800	73.700	74.000	72.558	4,842,210
2025-08-27	71.600	74.900	70.700	74.400	72.950	9,515,768
2025-08-26	71.500	71.800	70.400	71.200	69.812	3,411,252
2025-08-25	72.000	72.200	71.000	71.300	69.910	3,985,707
2025-08-22	72.000	72.000	71.200	71.400	70.008	2,071,097
2025-08-21	71.000	72.000	70.800	71.600	70.205	2,706,470
2025-08-20	73.600	73.600	70.300	70.500	69.126	6,369,854
2025-08-19	75.600	75.600	73.600	73.600	72.166	2,841,587
2025-08-18	73.300	74.800	73.200	74.800	73.342	4,696,936
2025-08-15	73.800	73.800	72.800	73.100	71.675	1,886,182
2025-08-14	73.300	73.700	72.900	73.300	71.871	1,945,786
2025-08-13	74.100	74.400	72.500	72.700	71.283	4,401,560
2025-08-12	73.400	74.300	73.200	73.300	71.871	2,927,861
2025-08-11	72.800	73.500	72.300	72.900	71.479	3,613,555
2025-08-08	73.500	74.200	73.000	73.100	71.675	4,423,930
2025-08-07	72.300	72.900	72.000	72.400	70.989	4,422,101
2025-08-06	74.400	74.400	72.000	72.000	70.597	12,812,348
2025-08-05	75.700	76.000	74.500	74.500	73.048	6,797,077
2025-08-04	75.500	76.600	75.400	75.500	74.029	4,237,082
2025-08-01	75.500	75.500	75.500	75.500	74.029	0
2025-07-31	74.700	76.200	72.900	75.500	74.029	9,810,179
2025-07-30	75.400	75.400	74.500	74.800	73.342	2,048,865
2025-07-29	75.200	75.600	74.000	74.700	73.244	6,091,248
2025-07-28	75.800	75.800	74.800	75.100	73.636	4,527,178

← NewerPage 5 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.