New Advanced Electronics Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 69.900 | 75.500 | 69.900 | 75.500 | 75.500 | 1,000 |
| 2024-05-13 | 68.700 | 68.700 | 68.700 | 68.700 | 68.700 | 1,000 |
| 2024-05-10 | 71.900 | 71.900 | 71.900 | 71.900 | 71.900 | 1,000 |
| 2024-05-09 | 70.900 | 71.000 | 70.900 | 71.000 | 71.000 | 16,000 |
| 2024-05-08 | 70.800 | 70.900 | 70.800 | 70.800 | 70.800 | 3,000 |
| 2024-05-07 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 1,000 |
| 2024-05-06 | 71.400 | 72.000 | 70.500 | 70.500 | 70.500 | 8,000 |
| 2024-05-03 | 69.200 | 71.800 | 69.200 | 71.000 | 71.000 | 22,000 |
| 2024-05-02 | 67.400 | 69.700 | 67.400 | 69.700 | 69.700 | 8,000 |
| 2024-04-30 | 65.800 | 68.000 | 65.800 | 68.000 | 68.000 | 17,000 |
| 2024-04-29 | 64.200 | 68.600 | 64.200 | 64.700 | 64.700 | 18,000 |
| 2024-04-26 | 63.900 | 64.600 | 63.700 | 64.300 | 64.300 | 18,000 |
| 2024-04-25 | 64.100 | 64.100 | 63.700 | 63.700 | 63.700 | 13,000 |
| 2024-04-24 | 64.800 | 64.900 | 64.500 | 64.500 | 64.500 | 2,000 |
| 2024-04-23 | 64.500 | 64.600 | 64.000 | 64.000 | 64.000 | 8,000 |
| 2024-04-22 | 65.000 | 65.100 | 64.100 | 64.100 | 64.100 | 10,000 |
| 2024-04-19 | 63.900 | 65.900 | 63.900 | 65.100 | 65.100 | 14,000 |
| 2024-04-18 | 66.600 | 67.500 | 66.000 | 66.000 | 66.000 | 16,000 |
| 2024-04-17 | 65.900 | 72.000 | 65.900 | 72.000 | 72.000 | 10,000 |
| 2024-04-16 | 68.800 | 68.800 | 65.000 | 65.800 | 65.800 | 18,000 |
| 2024-04-15 | 68.200 | 68.700 | 67.700 | 67.900 | 67.900 | 19,000 |
| 2024-04-12 | 69.100 | 69.100 | 68.800 | 68.800 | 68.800 | 9,000 |
| 2024-04-11 | 71.300 | 71.300 | 70.100 | 70.100 | 70.100 | 15,000 |
| 2024-04-10 | 73.700 | 73.700 | 71.600 | 72.300 | 72.300 | 25,000 |
| 2024-04-09 | 71.700 | 75.500 | 71.700 | 74.300 | 74.300 | 59,000 |
| 2024-04-08 | 73.900 | 74.000 | 71.300 | 71.400 | 71.400 | 121,000 |
| 2024-04-03 | 69.900 | 75.800 | 69.800 | 74.900 | 74.900 | 51,000 |
| 2024-04-02 | 66.700 | 69.900 | 66.700 | 69.100 | 69.100 | 43,000 |
| 2024-04-01 | 65.500 | 66.100 | 65.100 | 66.100 | 66.100 | 17,000 |
| 2024-03-29 | 65.400 | 65.800 | 65.400 | 65.800 | 65.800 | 4,000 |
| 2024-03-28 | 65.100 | 65.700 | 64.900 | 65.700 | 65.700 | 21,000 |
| 2024-03-27 | 66.500 | 66.800 | 66.400 | 66.500 | 66.500 | 10,000 |
| 2024-03-26 | 65.700 | 65.700 | 65.700 | 65.700 | 65.700 | 14,000 |
| 2024-03-25 | 65.700 | 65.700 | 65.700 | 65.700 | 65.700 | 37,021 |
| 2024-03-22 | 66.500 | 66.500 | 64.800 | 65.700 | 65.700 | 51,000 |
| 2024-03-21 | 67.000 | 67.000 | 66.600 | 66.900 | 66.900 | 15,000 |
| 2024-03-20 | 66.800 | 66.800 | 66.600 | 66.600 | 66.600 | 3,000 |
| 2024-03-19 | 67.800 | 68.000 | 66.800 | 68.000 | 68.000 | 24,000 |
| 2024-03-18 | 68.500 | 68.500 | 68.500 | 68.500 | 68.500 | 10,144 |
| 2024-03-15 | 68.500 | 69.200 | 68.500 | 68.500 | 68.500 | 8,000 |
| 2024-03-14 | 69.300 | 69.700 | 68.500 | 69.700 | 69.700 | 29,000 |
| 2024-03-13 | 71.500 | 71.900 | 69.000 | 69.700 | 69.700 | 22,000 |
| 2024-03-12 | 69.100 | 70.000 | 68.200 | 70.000 | 70.000 | 25,000 |
| 2024-03-11 | 72.700 | 72.700 | 69.100 | 69.900 | 69.900 | 29,000 |
| 2024-03-08 | 73.200 | 73.200 | 69.000 | 70.500 | 70.500 | 53,000 |
| 2024-03-07 | 73.800 | 73.900 | 73.100 | 73.200 | 73.200 | 23,000 |
| 2024-03-06 | 73.500 | 74.500 | 73.500 | 73.600 | 73.600 | 24,000 |
| 2024-03-05 | 73.500 | 73.500 | 73.300 | 73.500 | 73.500 | 12,000 |
| 2024-03-04 | 73.900 | 74.100 | 73.500 | 73.500 | 73.500 | 21,000 |
| 2024-03-01 | 73.400 | 74.700 | 73.000 | 74.200 | 74.200 | 17,000 |
| 2024-02-29 | 73.500 | 73.600 | 73.200 | 73.400 | 73.400 | 43,000 |
| 2024-02-27 | 74.000 | 74.900 | 73.100 | 74.900 | 74.900 | 27,000 |
| 2024-02-26 | 74.100 | 75.100 | 74.000 | 74.600 | 74.600 | 15,000 |
| 2024-02-23 | 75.000 | 75.100 | 74.600 | 74.600 | 74.600 | 41,000 |
| 2024-02-22 | 73.600 | 74.600 | 73.500 | 74.600 | 74.600 | 16,000 |
| 2024-02-21 | 74.900 | 75.900 | 74.800 | 74.900 | 74.900 | 18,000 |
| 2024-02-20 | 75.500 | 75.500 | 73.700 | 74.900 | 74.900 | 30,000 |
| 2024-02-19 | 77.000 | 77.000 | 75.400 | 75.800 | 75.800 | 40,000 |
| 2024-02-16 | 78.400 | 78.500 | 77.000 | 77.300 | 77.300 | 17,000 |
| 2024-02-15 | 78.900 | 80.000 | 78.100 | 78.100 | 78.100 | 9,000 |
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.