Ardentec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 76.000 | 76.100 | 74.900 | 75.100 | 73.636 | 4,720,048 |
| 2025-07-24 | 76.200 | 76.200 | 74.000 | 75.700 | 74.225 | 8,456,691 |
| 2025-07-23 | 75.700 | 76.600 | 75.300 | 75.600 | 74.127 | 2,628,602 |
| 2025-07-22 | 77.800 | 77.800 | 75.100 | 75.100 | 73.636 | 4,925,930 |
| 2025-07-21 | 77.300 | 78.300 | 76.800 | 76.900 | 75.401 | 5,473,228 |
| 2025-07-18 | 76.500 | 77.200 | 76.100 | 76.900 | 75.401 | 4,788,783 |
| 2025-07-17 | 75.300 | 76.100 | 74.800 | 75.900 | 74.421 | 5,272,232 |
| 2025-07-16 | 76.400 | 76.700 | 74.700 | 74.700 | 73.244 | 7,382,111 |
| 2025-07-15 | 76.300 | 76.400 | 75.700 | 75.900 | 74.421 | 3,685,500 |
| 2025-07-14 | 76.500 | 76.500 | 75.200 | 76.100 | 74.617 | 3,990,176 |
| 2025-07-11 | 75.700 | 76.600 | 74.800 | 76.000 | 74.519 | 7,215,316 |
| 2025-07-10 | 77.000 | 77.700 | 75.100 | 75.700 | 74.225 | 7,593,617 |
| 2025-07-09 | 75.800 | 77.500 | 75.500 | 77.400 | 75.892 | 7,189,505 |
| 2025-07-08 | 77.100 | 77.100 | 74.900 | 75.500 | 74.029 | 6,592,255 |
| 2025-07-07 | 77.700 | 78.500 | 76.500 | 77.500 | 75.990 | 7,274,060 |
| 2025-07-04 | 79.400 | 79.600 | 77.700 | 78.300 | 76.774 | 6,290,457 |
| 2025-07-03 | 78.300 | 79.400 | 77.500 | 79.000 | 77.460 | 7,610,056 |
| 2025-07-02 | 75.100 | 78.200 | 75.000 | 77.800 | 76.284 | 7,778,472 |
| 2025-07-01 | 75.800 | 76.500 | 74.500 | 74.800 | 73.342 | 3,540,556 |
| 2025-06-30 | 77.500 | 78.200 | 75.200 | 75.800 | 74.323 | 4,510,414 |
| 2025-06-27 | 77.000 | 77.600 | 76.000 | 76.900 | 75.401 | 4,540,091 |
| 2025-06-26 | 78.500 | 79.700 | 76.500 | 76.900 | 75.401 | 10,531,324 |
| 2025-06-25 | 78.000 | 79.900 | 77.500 | 79.000 | 77.460 | 10,879,754 |
| 2025-06-24 | 73.800 | 78.900 | 72.000 | 76.900 | 75.401 | 15,929,507 |
| 2025-06-23 | 74.700 | 76.100 | 74.500 | 76.100 | 70.695 | 8,858,223 |
| 2025-06-20 | 77.500 | 77.600 | 74.000 | 75.900 | 70.509 | 9,671,794 |
| 2025-06-19 | 79.500 | 79.500 | 77.500 | 77.500 | 71.995 | 8,600,056 |
| 2025-06-18 | 79.600 | 80.200 | 78.700 | 79.300 | 73.668 | 4,469,871 |
| 2025-06-17 | 80.200 | 81.600 | 79.500 | 79.500 | 73.853 | 6,168,161 |
| 2025-06-16 | 79.100 | 80.500 | 78.400 | 80.000 | 74.318 | 3,209,330 |
| 2025-06-13 | 80.100 | 80.800 | 78.400 | 79.100 | 73.482 | 6,162,813 |
| 2025-06-12 | 81.400 | 82.000 | 80.800 | 81.000 | 75.247 | 5,244,481 |
| 2025-06-11 | 81.400 | 83.000 | 80.300 | 81.200 | 75.433 | 15,910,240 |
| 2025-06-10 | 76.800 | 81.300 | 76.800 | 80.300 | 74.597 | 17,921,855 |
| 2025-06-09 | 76.100 | 76.500 | 75.900 | 76.300 | 70.881 | 2,506,686 |
| 2025-06-06 | 76.200 | 76.600 | 75.600 | 76.000 | 70.602 | 2,256,001 |
| 2025-06-05 | 76.100 | 76.200 | 75.400 | 76.200 | 70.788 | 3,442,467 |
| 2025-06-04 | 75.600 | 76.100 | 75.600 | 75.900 | 70.509 | 2,794,511 |
| 2025-06-03 | 75.200 | 75.500 | 74.300 | 75.300 | 69.952 | 5,561,439 |
| 2025-06-02 | 76.000 | 76.300 | 74.300 | 74.900 | 69.580 | 4,225,363 |
| 2025-05-29 | 75.000 | 76.400 | 75.000 | 76.300 | 70.881 | 6,886,324 |
| 2025-05-28 | 75.400 | 75.500 | 73.800 | 74.400 | 69.116 | 3,741,533 |
| 2025-05-27 | 76.400 | 76.600 | 74.500 | 74.600 | 69.301 | 5,140,581 |
| 2025-05-26 | 76.000 | 76.800 | 75.700 | 76.200 | 70.788 | 4,506,899 |
| 2025-05-23 | 75.100 | 76.800 | 75.100 | 75.900 | 70.509 | 4,368,600 |
| 2025-05-22 | 74.600 | 75.600 | 74.600 | 74.900 | 69.580 | 7,838,532 |
| 2025-05-21 | 75.300 | 76.200 | 74.500 | 75.400 | 70.045 | 11,143,020 |
| 2025-05-20 | 75.000 | 75.400 | 73.800 | 75.000 | 69.673 | 9,654,213 |
| 2025-05-19 | 75.500 | 76.100 | 75.000 | 75.000 | 69.673 | 4,879,025 |
| 2025-05-16 | 75.300 | 76.100 | 74.900 | 75.500 | 70.137 | 4,500,493 |
| 2025-05-15 | 78.900 | 79.000 | 74.900 | 75.300 | 69.952 | 17,766,105 |
| 2025-05-14 | 79.400 | 80.200 | 78.100 | 79.000 | 73.389 | 9,587,345 |
| 2025-05-13 | 82.900 | 83.400 | 78.500 | 78.600 | 73.017 | 22,009,260 |
| 2025-05-12 | 77.000 | 83.000 | 76.800 | 81.100 | 75.340 | 22,446,158 |
| 2025-05-09 | 76.000 | 76.700 | 75.400 | 76.400 | 70.974 | 4,047,720 |
| 2025-05-08 | 75.600 | 75.900 | 74.600 | 75.900 | 70.509 | 5,547,219 |
| 2025-05-07 | 75.800 | 76.400 | 74.600 | 74.700 | 69.394 | 4,807,914 |
| 2025-05-06 | 75.000 | 76.900 | 74.400 | 75.800 | 70.416 | 8,788,590 |
| 2025-05-05 | 75.400 | 77.900 | 73.600 | 75.000 | 69.673 | 11,199,567 |
| 2025-05-02 | 75.000 | 75.600 | 74.400 | 74.600 | 69.301 | 4,995,544 |
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.