Ardentec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	66.600	69.900	66.000	67.500	62.706	36,246,140
2025-01-22	63.000	68.900	62.800	68.900	64.006	34,148,000
2025-01-21	63.300	63.600	61.900	62.700	58.247	7,127,000
2025-01-20	62.400	63.900	62.300	63.000	58.525	10,409,000
2025-01-17	65.100	66.500	62.000	62.000	57.596	22,906,000
2025-01-16	66.000	67.200	64.700	64.800	60.197	31,733,000
2025-01-15	65.600	67.000	64.000	64.700	60.105	43,052,000
2025-01-14	61.200	66.100	60.500	64.700	60.105	39,931,000
2025-01-13	63.000	64.500	59.600	61.700	57.318	52,232,000
2025-01-10	58.000	61.900	57.700	61.900	57.503	19,929,000
2025-01-09	57.400	58.900	56.300	56.300	52.301	5,655,000
2025-01-08	57.100	57.900	56.100	57.700	53.602	3,655,000
2025-01-07	57.600	58.000	56.500	57.000	52.951	3,888,000
2025-01-06	56.500	58.300	56.200	57.600	53.509	8,172,000
2025-01-03	57.500	58.000	55.700	56.000	52.023	7,303,000
2025-01-02	54.000	56.300	53.500	55.700	51.744	9,431,000
2024-12-31	52.100	53.100	51.300	53.100	49.328	8,333,000
2024-12-30	54.400	54.500	52.100	52.100	48.400	6,193,000
2024-12-27	56.000	56.100	54.200	54.200	50.350	5,566,000
2024-12-26	54.400	56.500	54.400	56.100	52.115	8,930,000
2024-12-25	55.300	55.300	54.100	54.400	50.536	5,771,000
2024-12-24	55.000	55.500	54.300	55.200	51.279	8,422,000
2024-12-23	54.500	55.300	53.900	55.200	51.279	12,766,000
2024-12-20	55.000	55.700	53.500	54.300	50.443	19,569,000
2024-12-19	53.500	55.100	52.800	55.100	51.186	11,024,000
2024-12-18	50.700	54.000	50.700	53.800	49.979	6,750,000
2024-12-17	50.400	52.300	49.800	50.700	47.099	7,544,000
2024-12-16	53.800	53.900	50.300	50.300	46.727	6,889,000
2024-12-13	54.000	54.300	53.200	53.700	49.886	3,556,000
2024-12-12	54.900	55.300	53.700	54.400	50.536	3,845,000
2024-12-11	54.100	54.500	53.600	54.500	50.629	1,352,000
2024-12-10	54.400	54.400	53.700	54.100	50.257	1,315,000
2024-12-09	54.600	54.700	53.800	54.400	50.536	1,486,000
2024-12-06	55.200	55.500	54.400	54.400	50.536	2,191,000
2024-12-05	55.400	55.400	54.600	55.300	51.372	1,517,000
2024-12-04	54.700	55.200	54.200	55.200	51.279	2,530,000
2024-12-03	53.900	54.400	53.800	54.300	50.443	1,137,000
2024-12-02	53.700	54.100	53.000	53.800	49.979	3,114,000
2024-11-29	53.700	54.000	53.200	53.700	49.886	3,081,000
2024-11-28	54.300	54.900	53.500	53.800	49.979	2,016,000
2024-11-27	55.800	55.900	54.000	54.300	50.443	2,382,000
2024-11-26	55.700	56.400	55.100	56.400	52.394	1,836,000
2024-11-25	54.900	55.800	54.900	55.800	51.837	1,985,000
2024-11-22	54.300	55.200	54.300	54.500	50.629	2,192,000
2024-11-21	54.800	54.900	54.100	54.100	50.257	1,770,000
2024-11-20	55.600	55.600	54.700	54.900	51.001	1,692,174
2024-11-19	55.100	55.900	54.800	55.300	51.372	1,970,000
2024-11-18	54.800	55.300	54.600	55.000	51.094	1,106,000
2024-11-15	55.000	55.500	54.900	55.500	51.558	1,048,000
2024-11-14	56.000	56.000	54.500	54.800	50.908	1,321,000
2024-11-13	55.300	56.200	55.300	55.900	51.930	965,000
2024-11-12	56.200	56.200	55.100	55.300	51.372	2,211,000
2024-11-11	56.300	57.000	55.200	56.600	52.580	1,833,000
2024-11-08	57.700	58.000	55.800	56.100	52.115	1,934,000
2024-11-07	57.400	58.200	57.000	57.400	53.323	4,688,000
2024-11-06	56.200	58.100	56.100	57.300	53.230	2,441,000
2024-11-05	55.400	56.500	55.200	55.900	51.930	2,270,000
2024-11-04	55.900	56.300	55.300	55.400	51.465	1,427,000
2024-11-01	53.500	56.500	53.300	56.400	52.394	3,013,000
2024-10-30	55.100	55.600	53.600	54.200	50.350	3,081,000

← NewerPage 8 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.