New Advanced Electronics Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	77.900	78.000	77.700	78.000	78.000	6,000
2024-02-02	78.400	78.500	78.000	78.100	78.100	27,000
2024-02-01	79.800	79.900	78.800	79.500	79.500	14,000
2024-01-31	79.800	79.900	79.800	79.900	79.900	7,000
2024-01-30	79.800	80.000	78.900	78.900	78.900	19,000
2024-01-29	79.900	79.900	79.600	79.600	79.600	16,000
2024-01-26	79.300	79.600	79.300	79.600	79.600	13,000
2024-01-25	79.600	79.700	79.500	79.700	79.700	24,000
2024-01-24	80.200	80.200	79.500	80.000	80.000	4,000
2024-01-23	80.200	80.200	79.500	80.000	80.000	18,000
2024-01-22	80.200	80.300	79.200	80.300	80.300	29,000
2024-01-19	81.500	82.000	80.100	80.200	80.200	28,000
2024-01-18	79.500	82.500	79.500	80.700	80.700	91,000
2024-01-17	79.200	80.100	79.000	79.400	79.400	62,000
2024-01-16	78.100	78.900	78.100	78.900	78.900	29,000
2024-01-15	78.300	78.900	78.000	78.900	78.900	48,000
2024-01-12	78.500	79.000	78.200	79.000	79.000	29,000
2024-01-11	78.100	79.100	78.000	79.100	79.100	30,000
2024-01-10	78.000	79.100	78.000	79.100	79.100	6,000
2024-01-09	78.100	79.000	77.800	78.900	78.900	26,000
2024-01-08	79.600	79.700	78.100	79.500	79.500	27,000
2024-01-05	79.100	79.600	78.800	79.600	79.600	23,000
2024-01-04	78.400	79.500	78.400	79.400	79.400	43,000
2024-01-03	77.300	78.400	77.200	78.400	78.400	41,000
2024-01-02	78.000	80.000	76.000	77.800	77.800	26,000
2023-12-29	75.000	77.300	75.000	77.300	77.300	18,000
2023-12-28	76.500	76.500	75.000	76.200	76.200	17,000
2023-12-27	77.300	77.300	75.900	76.800	76.800	12,000
2023-12-26	77.500	77.500	77.300	77.300	77.300	8,000
2023-12-25	78.000	79.300	77.500	78.000	78.000	12,000
2023-12-22	77.800	79.500	77.800	79.500	79.500	2,000
2023-12-21	77.900	77.900	75.000	77.800	77.800	12,000
2023-12-20	78.100	78.300	77.600	77.800	77.800	14,000
2023-12-19	79.300	79.300	78.000	78.000	78.000	24,000
2023-12-18	79.600	79.600	79.600	79.600	79.600	1,000
2023-12-15	79.800	80.500	79.000	79.700	79.700	18,000
2023-12-14	80.500	80.500	79.000	79.700	79.700	17,000
2023-12-13	79.800	79.800	78.600	79.400	79.400	11,000
2023-12-12	78.300	80.700	78.100	79.800	79.800	42,000
2023-12-11	79.000	80.400	79.000	79.900	79.900	30,000
2023-12-08	77.700	81.400	77.700	78.700	78.700	26,000
2023-12-07	78.000	78.800	77.600	77.700	77.700	42,000
2023-12-06	77.000	78.000	76.800	77.900	77.900	45,000
2023-12-05	79.200	80.500	76.800	76.900	76.900	124,000
2023-12-04	78.100	82.500	77.800	80.300	80.300	401,000
2023-12-01	68.400	75.200	68.400	75.200	75.200	189,000
2023-11-30	67.800	69.200	67.200	68.400	68.400	75,000
2023-11-29	67.900	69.500	67.900	68.500	66.500	170,000
2023-11-28	67.500	67.500	67.000	67.400	65.432	60,000
2023-11-27	67.800	68.000	66.900	67.100	65.141	56,000
2023-11-24	67.600	69.100	67.600	67.800	65.820	62,000
2023-11-23	68.500	68.500	67.800	68.100	68.100	32,000
2023-11-22	69.700	69.800	68.300	69.200	69.200	25,000
2023-11-21	69.700	69.700	69.700	69.700	69.700	1,000
2023-11-20	69.600	69.700	68.600	69.700	69.700	6,000
2023-11-17	68.200	69.900	68.200	69.900	69.900	21,000
2023-11-16	68.000	68.200	67.900	67.900	67.900	12,000
2023-11-15	67.800	68.300	67.600	67.700	67.700	16,000
2023-11-14	67.600	68.000	67.600	68.000	68.000	31,000
2023-11-13	68.000	68.700	67.600	67.600	67.600	57,000

← NewerPage 12 of 21 · 1,226 trading daysOlder →

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.