Ardentec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 270.50 | 270.50 | 258.00 | 258.50 | 258.50 | 24,088,759 |
| 2026-10-15 | 266.00 | 271.00 | 260.50 | 268.00 | 268.00 | 21,958,081 |
| 2026-10-14 | 273.00 | 291.50 | 272.50 | 278.00 | 278.00 | 32,543,058 |
| 2026-10-13 | 262.50 | 271.50 | 261.00 | 268.50 | 268.50 | 22,533,097 |
| 2026-10-12 | 253.00 | 277.00 | 251.00 | 272.50 | 272.50 | 34,170,698 |
| 2026-10-08 | 244.50 | 256.50 | 243.00 | 256.00 | 256.00 | 15,828,004 |
| 2026-10-07 | 245.50 | 253.00 | 243.50 | 250.00 | 250.00 | 13,755,036 |
| 2026-10-06 | 242.50 | 248.00 | 241.00 | 246.00 | 246.00 | 13,000,816 |
| 2026-10-05 | 249.00 | 249.00 | 239.50 | 241.50 | 241.50 | 18,994,952 |
| 2026-10-02 | 245.00 | 247.50 | 241.50 | 245.00 | 245.00 | 11,572,268 |
| 2026-10-01 | 243.50 | 245.50 | 238.50 | 245.50 | 245.50 | 14,647,868 |
| 2026-09-30 | 243.50 | 247.00 | 238.00 | 243.50 | 243.50 | 15,306,081 |
| 2026-09-29 | 245.00 | 245.00 | 238.00 | 241.50 | 241.50 | 10,373,702 |
| 2026-09-24 | 250.00 | 255.00 | 244.00 | 246.00 | 246.00 | 17,998,631 |
| 2026-09-23 | 273.00 | 273.50 | 250.50 | 252.00 | 252.00 | 28,846,569 |
| 2026-09-22 | 289.00 | 289.50 | 274.50 | 276.50 | 276.50 | 21,909,101 |
| 2026-09-21 | 274.00 | 284.00 | 266.00 | 284.00 | 284.00 | 26,891,697 |
| 2026-09-18 | 251.00 | 268.50 | 250.50 | 268.50 | 268.50 | 28,876,533 |
| 2026-09-17 | 229.50 | 245.00 | 229.50 | 244.50 | 244.50 | 21,004,726 |
| 2026-09-16 | 221.50 | 225.50 | 220.00 | 223.00 | 223.00 | 3,485,233 |
| 2026-09-15 | 225.00 | 228.50 | 220.50 | 221.00 | 221.00 | 4,536,262 |
| 2026-09-14 | 225.00 | 232.00 | 222.00 | 227.50 | 227.50 | 5,204,977 |
| 2026-09-11 | 235.50 | 237.00 | 227.00 | 230.50 | 230.50 | 6,490,514 |
| 2026-09-10 | 242.00 | 251.50 | 236.00 | 240.00 | 240.00 | 24,859,526 |
| 2026-09-09 | 225.00 | 235.50 | 225.00 | 233.00 | 233.00 | 7,228,333 |
| 2026-09-08 | 234.00 | 242.00 | 222.50 | 225.00 | 225.00 | 6,347,554 |
| 2026-09-07 | 230.00 | 233.00 | 227.00 | 227.00 | 227.00 | 3,092,164 |
| 2026-09-04 | 231.00 | 232.00 | 224.50 | 227.00 | 227.00 | 3,084,676 |
| 2026-09-03 | 237.00 | 237.00 | 226.00 | 226.00 | 226.00 | 4,188,672 |
| 2026-09-02 | 234.00 | 239.50 | 232.00 | 233.50 | 233.50 | 5,032,277 |
| 2026-09-01 | 233.00 | 239.00 | 232.50 | 237.50 | 237.50 | 7,810,000 |
| 2026-08-31 | 230.00 | 230.50 | 220.50 | 228.00 | 228.00 | 5,881,742 |
| 2026-08-28 | 223.00 | 237.50 | 222.00 | 235.00 | 235.00 | 11,460,503 |
| 2026-08-27 | 219.00 | 224.50 | 213.50 | 219.50 | 219.50 | 6,078,202 |
| 2026-08-26 | 213.00 | 224.50 | 211.50 | 217.50 | 217.50 | 6,732,850 |
| 2026-08-25 | 205.50 | 213.00 | 202.50 | 213.00 | 213.00 | 3,935,397 |
| 2026-08-24 | 205.00 | 209.00 | 204.00 | 205.50 | 205.50 | 2,427,766 |
| 2026-08-21 | 206.50 | 206.50 | 202.00 | 203.00 | 203.00 | 2,683,339 |
| 2026-08-20 | 209.00 | 211.00 | 205.00 | 208.50 | 208.50 | 2,308,689 |
| 2026-08-19 | 205.00 | 210.50 | 202.50 | 206.50 | 206.50 | 2,909,239 |
| 2026-08-18 | 219.00 | 220.50 | 210.00 | 210.50 | 210.50 | 4,062,255 |
| 2026-08-17 | 225.50 | 229.00 | 219.00 | 219.00 | 219.00 | 5,023,455 |
| 2026-08-14 | 232.00 | 232.50 | 224.00 | 225.50 | 225.50 | 6,347,875 |
| 2026-08-13 | 222.50 | 238.00 | 220.00 | 230.50 | 230.50 | 16,634,112 |
| 2026-08-12 | 221.00 | 225.50 | 216.00 | 216.50 | 216.50 | 7,611,963 |
| 2026-08-11 | 221.00 | 221.50 | 214.50 | 219.50 | 219.50 | 9,536,815 |
| 2026-08-10 | 213.50 | 228.00 | 210.50 | 222.50 | 222.50 | 15,680,698 |
| 2026-08-07 | 211.50 | 219.00 | 206.00 | 207.50 | 207.50 | 9,849,471 |
| 2026-08-06 | 201.50 | 215.50 | 200.00 | 211.50 | 211.50 | 8,976,558 |
| 2026-08-05 | 202.00 | 207.00 | 198.50 | 202.00 | 202.00 | 5,417,415 |
| 2026-08-04 | 188.00 | 196.00 | 183.50 | 193.50 | 193.50 | 4,106,394 |
| 2026-08-03 | 179.50 | 194.00 | 179.00 | 187.50 | 187.50 | 4,776,059 |
| 2026-07-31 | 177.00 | 177.00 | 172.00 | 177.00 | 177.00 | 5,092,333 |
| 2026-07-30 | 160.00 | 173.00 | 159.00 | 161.00 | 161.00 | 6,606,947 |
| 2026-07-29 | 184.50 | 185.00 | 167.00 | 167.00 | 167.00 | 7,272,253 |
| 2026-07-28 | 197.00 | 198.00 | 185.50 | 185.50 | 185.50 | 5,682,948 |
| 2026-07-27 | 215.00 | 216.50 | 199.00 | 206.00 | 206.00 | 8,291,292 |
| 2026-07-24 | 215.50 | 216.00 | 202.00 | 209.50 | 209.50 | 10,071,567 |
| 2026-07-23 | 220.00 | 221.00 | 209.50 | 218.00 | 218.00 | 4,455,133 |
| 2026-07-22 | 216.00 | 219.50 | 214.00 | 217.00 | 217.00 | 4,464,989 |
Page 1 of 21 · 1,216 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.