New Advanced Electronics Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 63.000 | 65.800 | 63.000 | 65.800 | 65.800 | 13,000 |
| 2024-08-06 | 63.500 | 63.900 | 61.800 | 61.800 | 61.800 | 30,000 |
| 2024-08-05 | 66.600 | 67.900 | 61.000 | 64.000 | 64.000 | 65,000 |
| 2024-08-02 | 66.600 | 67.700 | 66.400 | 67.000 | 67.000 | 26,000 |
| 2024-08-01 | 66.700 | 67.900 | 66.400 | 67.700 | 67.700 | 30,000 |
| 2024-07-31 | 66.200 | 68.000 | 66.100 | 67.500 | 67.500 | 15,000 |
| 2024-07-30 | 68.000 | 68.800 | 66.200 | 66.200 | 66.200 | 29,000 |
| 2024-07-29 | 67.300 | 68.900 | 67.200 | 68.900 | 68.900 | 6,000 |
| 2024-07-26 | 66.300 | 68.000 | 66.300 | 68.000 | 68.000 | 2,000 |
| 2024-07-25 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 0 |
| 2024-07-24 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 0 |
| 2024-07-23 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 1,000 |
| 2024-07-22 | 67.100 | 68.000 | 67.000 | 68.000 | 68.000 | 22,000 |
| 2024-07-19 | 68.000 | 69.700 | 68.000 | 68.000 | 67.000 | 9,000 |
| 2024-07-18 | 69.000 | 69.000 | 68.000 | 68.800 | 67.788 | 5,000 |
| 2024-07-17 | 68.100 | 68.100 | 68.000 | 68.000 | 67.000 | 4,000 |
| 2024-07-16 | 69.000 | 69.000 | 68.100 | 68.100 | 67.099 | 9,000 |
| 2024-07-15 | 69.500 | 69.600 | 68.000 | 68.100 | 67.099 | 33,000 |
| 2024-07-12 | 68.700 | 69.000 | 68.600 | 68.600 | 68.600 | 6,000 |
| 2024-07-11 | 70.700 | 71.200 | 70.000 | 70.200 | 70.200 | 18,000 |
| 2024-07-10 | 68.600 | 70.500 | 68.200 | 70.500 | 70.500 | 13,000 |
| 2024-07-09 | 70.900 | 70.900 | 69.000 | 69.000 | 69.000 | 10,000 |
| 2024-07-08 | 71.500 | 71.500 | 70.000 | 70.000 | 70.000 | 16,000 |
| 2024-07-05 | 68.900 | 70.500 | 68.000 | 70.100 | 70.100 | 30,000 |
| 2024-07-04 | 70.000 | 70.000 | 67.800 | 67.800 | 67.800 | 30,000 |
| 2024-07-03 | 68.900 | 69.000 | 68.100 | 68.600 | 68.600 | 17,000 |
| 2024-07-02 | 69.200 | 69.500 | 68.900 | 68.900 | 68.900 | 9,000 |
| 2024-07-01 | 71.800 | 71.800 | 69.000 | 69.500 | 69.500 | 72,000 |
| 2024-06-28 | 68.800 | 72.500 | 68.800 | 72.000 | 72.000 | 83,000 |
| 2024-06-27 | 67.900 | 68.900 | 67.900 | 68.900 | 68.900 | 31,000 |
| 2024-06-26 | 67.000 | 68.000 | 66.900 | 66.900 | 66.900 | 38,000 |
| 2024-06-25 | 64.400 | 67.000 | 64.400 | 67.000 | 67.000 | 15,000 |
| 2024-06-24 | 64.400 | 66.200 | 64.400 | 64.400 | 64.400 | 5,000 |
| 2024-06-21 | 64.500 | 66.300 | 64.100 | 64.400 | 64.400 | 55,000 |
| 2024-06-20 | 63.800 | 66.000 | 63.800 | 64.500 | 64.500 | 18,000 |
| 2024-06-19 | 65.300 | 65.400 | 64.100 | 64.500 | 64.500 | 6,000 |
| 2024-06-18 | 64.400 | 64.700 | 64.300 | 64.700 | 64.700 | 7,000 |
| 2024-06-17 | 65.100 | 65.100 | 65.100 | 65.100 | 65.100 | 1,000 |
| 2024-06-14 | 65.200 | 65.600 | 65.000 | 65.600 | 65.600 | 8,000 |
| 2024-06-13 | 66.900 | 66.900 | 65.100 | 65.100 | 65.100 | 6,000 |
| 2024-06-12 | 66.200 | 67.000 | 66.100 | 66.100 | 66.100 | 6,000 |
| 2024-06-11 | 67.800 | 68.000 | 66.100 | 67.000 | 67.000 | 24,000 |
| 2024-06-07 | 65.400 | 67.000 | 65.400 | 66.300 | 66.300 | 14,000 |
| 2024-06-06 | 64.800 | 67.200 | 64.800 | 64.800 | 64.800 | 17,000 |
| 2024-06-05 | 67.000 | 67.000 | 64.600 | 64.900 | 64.900 | 15,000 |
| 2024-06-04 | 64.900 | 64.900 | 64.900 | 64.900 | 64.900 | 1,000 |
| 2024-06-03 | 66.200 | 66.200 | 64.800 | 64.800 | 64.800 | 7,000 |
| 2024-05-31 | 64.900 | 67.900 | 64.900 | 65.000 | 65.000 | 23,000 |
| 2024-05-30 | 65.000 | 65.000 | 64.700 | 64.700 | 64.700 | 20,000 |
| 2024-05-29 | 65.800 | 65.800 | 64.700 | 65.000 | 65.000 | 19,000 |
| 2024-05-28 | 68.900 | 70.800 | 65.300 | 65.800 | 65.800 | 145,000 |
| 2024-05-27 | 62.400 | 66.800 | 62.400 | 66.800 | 66.800 | 97,000 |
| 2024-05-24 | 62.000 | 63.200 | 60.000 | 60.800 | 60.800 | 133,000 |
| 2024-05-23 | 65.000 | 67.900 | 64.300 | 64.300 | 64.300 | 22,000 |
| 2024-05-22 | 67.000 | 67.000 | 64.800 | 65.400 | 65.400 | 29,000 |
| 2024-05-21 | 66.100 | 67.500 | 66.000 | 66.000 | 66.000 | 10,000 |
| 2024-05-20 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 1,000 |
| 2024-05-17 | 68.100 | 68.700 | 68.000 | 68.000 | 68.000 | 5,000 |
| 2024-05-16 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2024-05-15 | 70.200 | 70.200 | 70.000 | 70.000 | 70.000 | 2,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-18 | 0.9810 TWD |
| 2024-07-22 | 0.9810 TWD |
| 2023-11-30 | 1.9619 TWD |
| 2023-07-12 | 1.9619 TWD |
| 2022-09-29 | 1.9404 TWD |
| 2022-04-01 | 4.3659 TWD |
| 2021-09-08 | 3.8808 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.