Ardentec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	56.300	56.400	55.000	55.000	51.094	2,654,000
2024-10-28	58.100	58.100	56.200	56.200	52.208	3,998,000
2024-10-25	58.300	58.700	57.200	57.900	53.788	3,322,000
2024-10-24	59.600	60.200	58.400	58.400	54.252	4,848,000
2024-10-23	59.500	60.400	59.000	59.100	54.902	4,128,000
2024-10-22	58.100	60.500	57.900	59.900	55.645	7,716,000
2024-10-21	57.500	58.100	57.100	57.900	53.788	1,397,000
2024-10-18	58.100	58.300	57.100	57.100	53.044	2,010,000
2024-10-17	58.000	58.500	57.100	57.400	53.323	6,159,000
2024-10-16	58.700	59.100	57.900	57.900	53.788	3,485,000
2024-10-15	58.800	59.200	58.600	58.700	54.531	1,212,000
2024-10-14	59.100	59.100	58.500	58.700	54.531	675,000
2024-10-11	58.100	59.100	58.000	58.700	54.531	1,550,000
2024-10-09	58.800	59.200	58.000	58.000	53.880	2,509,000
2024-10-08	59.500	59.600	58.200	58.400	54.252	2,966,000
2024-10-07	59.800	60.300	59.400	59.700	55.460	2,217,000
2024-10-04	60.400	60.700	59.400	59.400	55.181	2,013,000
2024-10-01	60.200	60.700	60.000	60.400	56.110	1,475,000
2024-09-30	61.000	61.100	60.100	60.200	55.924	1,822,000
2024-09-27	60.700	61.400	60.700	60.700	56.389	2,375,000
2024-09-26	61.800	61.800	60.500	60.500	56.203	2,478,000
2024-09-25	61.100	61.400	60.700	61.400	57.039	3,426,000
2024-09-24	60.600	61.000	60.200	60.400	56.110	2,456,000
2024-09-23	60.900	61.100	60.400	60.500	56.203	2,099,000
2024-09-20	61.400	61.700	60.400	60.400	56.110	7,065,000
2024-09-19	60.000	61.200	60.000	61.200	56.853	6,024,000
2024-09-18	62.100	62.100	59.300	59.500	55.274	15,198,000
2024-09-16	62.500	62.700	61.800	62.100	57.689	2,475,000
2024-09-13	62.800	63.400	62.000	62.200	57.782	7,213,000
2024-09-12	62.600	63.700	61.000	63.300	58.804	13,407,000
2024-09-11	62.600	62.800	60.300	61.700	57.318	3,552,000
2024-09-10	63.800	64.200	62.100	62.100	57.689	2,700,000
2024-09-09	62.300	63.800	62.300	63.600	59.083	1,908,000
2024-09-06	63.700	64.300	62.900	63.700	59.176	1,967,000
2024-09-05	64.700	66.000	63.600	63.600	59.083	3,247,000
2024-09-04	64.300	66.000	62.500	64.000	59.454	2,687,000
2024-09-03	68.600	69.100	66.300	66.300	61.591	5,463,000
2024-09-02	69.400	69.800	68.100	68.900	64.006	4,994,000
2024-08-30	68.800	69.300	68.500	69.300	64.378	7,207,000
2024-08-29	68.100	69.100	67.900	68.200	63.356	3,637,000
2024-08-28	67.500	68.900	67.100	68.800	63.913	4,002,000
2024-08-27	67.300	67.700	66.700	67.200	62.427	6,111,000
2024-08-26	66.800	67.700	66.700	67.300	62.520	3,874,000
2024-08-23	66.500	67.100	65.900	66.800	62.055	1,759,000
2024-08-22	67.200	67.500	66.000	66.400	61.684	4,442,000
2024-08-21	66.100	67.200	65.800	66.000	61.312	2,520,000
2024-08-20	66.000	66.700	66.000	66.100	61.405	1,317,000
2024-08-19	65.800	66.200	65.600	66.200	61.498	1,190,000
2024-08-16	65.300	66.100	65.000	65.300	60.662	2,262,000
2024-08-15	65.400	65.500	64.800	64.900	60.290	1,075,000
2024-08-14	65.200	65.500	64.900	65.300	60.662	1,202,000
2024-08-13	65.200	65.400	64.600	64.900	60.290	1,165,000
2024-08-12	64.000	65.200	63.900	65.200	60.569	1,463,000
2024-08-09	62.300	63.900	62.300	63.900	59.361	2,167,000
2024-08-08	61.300	62.400	61.100	61.800	57.411	1,606,000
2024-08-07	60.400	62.300	60.100	62.300	57.875	3,022,000
2024-08-06	59.900	60.500	56.600	59.800	55.553	3,698,000
2024-08-05	64.500	64.500	59.300	59.300	55.088	9,873,000
2024-08-02	64.000	65.800	63.300	65.800	61.126	5,867,000
2024-08-01	64.600	65.400	64.200	64.800	60.197	4,519,000

← NewerPage 9 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.