Ardentec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	75.000	75.600	74.400	74.600	69.301	4,995,544
2025-04-30	74.900	75.500	74.400	74.400	69.116	6,481,841
2025-04-29	73.000	75.500	72.700	75.200	69.859	8,046,308
2025-04-28	72.500	74.500	72.000	73.000	67.815	6,289,267
2025-04-25	75.700	76.000	72.000	72.300	67.165	17,090,440
2025-04-24	71.000	75.300	70.700	74.000	68.744	18,515,203
2025-04-23	69.500	70.800	68.200	70.000	65.028	4,217,145
2025-04-22	67.600	69.300	67.000	67.000	62.241	2,383,611
2025-04-21	70.500	71.000	68.200	68.300	63.449	4,359,903
2025-04-18	71.200	72.700	71.000	71.200	66.143	4,716,761
2025-04-17	71.500	72.400	71.200	71.300	66.236	5,312,281
2025-04-16	72.300	74.200	71.800	72.000	66.886	7,200,361
2025-04-15	69.900	74.400	68.800	73.000	67.815	12,337,628
2025-04-14	70.500	73.500	69.500	70.000	65.028	13,608,515
2025-04-11	61.000	67.400	59.100	67.400	62.613	12,433,915
2025-04-10	61.300	61.300	61.300	61.300	56.946	658,915
2025-04-09	57.100	60.900	55.200	55.800	51.837	14,913,929
2025-04-08	60.000	62.000	60.000	60.000	55.738	7,967,468
2025-04-07	66.600	66.600	66.600	66.600	61.870	449,057
2025-04-02	73.000	75.000	72.600	74.000	68.744	11,421,814
2025-04-01	74.700	75.000	70.500	73.700	68.465	28,541,981
2025-03-31	70.800	73.800	70.100	73.800	68.558	16,972,343
2025-03-28	71.700	72.100	70.700	72.100	66.979	2,957,111
2025-03-27	72.000	72.300	71.200	71.700	66.607	1,792,160
2025-03-26	73.400	73.400	72.300	72.500	67.351	2,553,540
2025-03-25	74.200	74.500	73.100	73.100	67.908	3,117,245
2025-03-24	75.500	75.500	73.100	73.100	67.908	4,447,367
2025-03-21	74.000	74.600	73.300	74.500	69.208	4,135,687
2025-03-20	72.200	74.100	72.200	73.700	68.465	4,277,563
2025-03-19	73.500	74.100	71.600	71.600	66.514	4,746,286
2025-03-18	73.500	74.300	72.600	73.800	68.558	8,049,631
2025-03-17	71.800	73.000	71.200	72.400	67.258	7,148,696
2025-03-14	73.400	73.800	68.800	72.100	66.979	18,307,220
2025-03-13	74.800	75.400	73.000	73.000	67.815	7,262,243
2025-03-12	74.700	75.700	74.200	74.600	69.301	6,749,312
2025-03-11	72.800	74.400	71.300	74.300	69.023	9,683,168
2025-03-10	73.600	73.600	73.600	73.600	68.372	0
2025-03-07	73.100	75.200	73.000	73.600	68.372	6,438,165
2025-03-06	76.100	76.700	74.000	74.000	68.744	13,821,802
2025-03-05	75.400	77.300	74.600	76.800	71.345	23,928,618
2025-03-04	73.000	74.700	71.100	74.300	69.023	20,693,378
2025-03-03	70.800	74.200	70.500	73.600	68.372	13,332,527
2025-02-27	72.600	73.700	70.600	72.100	66.979	12,753,716
2025-02-26	73.200	73.500	70.800	72.000	66.886	16,408,150
2025-02-25	74.100	75.200	73.500	73.500	68.280	7,466,287
2025-02-24	74.000	75.000	73.400	74.300	69.023	5,988,743
2025-02-21	75.200	75.600	73.400	74.300	69.023	12,011,389
2025-02-20	77.200	77.300	74.900	75.100	69.766	12,363,821
2025-02-19	78.600	80.100	75.700	76.600	71.159	27,891,573
2025-02-18	76.500	79.000	75.600	78.100	72.553	16,213,437
2025-02-17	78.100	82.700	75.700	76.200	70.788	43,519,419
2025-02-14	75.600	79.400	75.400	77.500	71.995	24,531,054
2025-02-13	75.600	76.900	74.800	75.100	69.766	12,140,628
2025-02-12	77.300	79.200	74.500	75.000	69.673	21,804,007
2025-02-11	78.800	79.900	76.500	77.000	71.531	25,765,344
2025-02-10	76.500	80.900	76.100	78.200	72.646	41,477,989
2025-02-07	76.900	77.500	75.900	76.800	71.345	21,068,147
2025-02-06	71.000	77.700	70.300	77.500	71.995	59,460,885
2025-02-05	69.000	72.900	67.100	70.700	65.678	32,572,276
2025-02-04	68.500	69.600	66.600	68.000	63.170	32,710,469

← NewerPage 7 of 21 · 1,219 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.