New Advanced Electronics Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	68.000	68.700	68.000	68.700	68.700	5,000
2023-11-09	68.000	70.700	67.000	69.500	69.500	21,000
2023-11-08	68.800	68.800	68.000	68.600	68.600	10,000
2023-11-07	68.300	68.300	68.000	68.300	68.300	5,000
2023-11-06	68.700	68.700	68.700	68.700	68.700	2,000
2023-11-03	68.500	69.000	68.500	68.500	68.500	5,000
2023-11-02	68.500	68.500	67.100	67.300	67.300	18,000
2023-11-01	67.000	67.000	66.300	66.900	66.900	11,000
2023-10-31	68.600	69.600	66.600	68.000	68.000	14,000
2023-10-30	68.100	70.000	68.100	70.000	70.000	2,000
2023-10-27	69.500	69.500	68.500	69.200	69.200	5,000
2023-10-26	68.000	69.700	68.000	69.500	69.500	4,000
2023-10-25	69.900	69.900	69.100	69.100	69.100	9,000
2023-10-24	70.000	70.000	69.900	69.900	69.900	5,000
2023-10-23	69.500	69.500	68.800	68.800	68.800	4,000
2023-10-20	70.000	70.000	70.000	70.000	70.000	4,000
2023-10-19	70.100	70.100	69.900	70.000	70.000	5,000
2023-10-18	69.100	70.000	69.000	70.000	70.000	14,000
2023-10-17	70.500	70.500	69.900	70.100	70.100	20,000
2023-10-16	70.500	70.500	70.000	70.300	70.300	9,000
2023-10-13	71.000	71.000	70.500	70.500	70.500	7,000
2023-10-12	70.000	70.900	70.000	70.500	70.500	8,000
2023-10-11	71.900	71.900	71.000	71.000	71.000	3,000
2023-10-06	70.500	70.500	70.000	70.200	70.200	10,000
2023-10-05	70.900	70.900	70.400	70.400	70.400	8,000
2023-10-04	70.900	70.900	70.900	70.900	70.900	3,000
2023-10-03	70.900	70.900	70.900	70.900	70.900	1,000
2023-10-02	71.000	71.500	70.800	70.900	70.900	16,000
2023-09-28	71.700	71.700	70.000	71.600	71.600	13,000
2023-09-27	71.700	71.700	70.100	71.700	71.700	12,000
2023-09-26	72.000	72.000	71.800	71.800	71.800	5,000
2023-09-25	72.600	72.600	72.000	72.000	72.000	2,000
2023-09-22	71.500	71.500	71.000	71.400	71.400	5,000
2023-09-21	71.900	71.900	71.000	71.000	71.000	9,000
2023-09-20	72.000	72.000	70.200	71.900	71.900	15,000
2023-09-19	72.500	72.500	71.500	72.400	72.400	9,000
2023-09-18	73.000	73.000	72.500	72.500	72.500	4,000
2023-09-15	72.300	73.000	72.200	73.000	73.000	12,000
2023-09-14	72.500	72.900	71.900	72.300	72.300	43,000
2023-09-13	72.200	73.000	72.000	72.300	72.300	21,000
2023-09-12	75.000	75.000	71.800	72.100	72.100	53,000
2023-09-11	71.100	71.100	68.800	70.000	70.000	61,000
2023-09-08	71.500	71.500	70.500	70.500	70.500	19,000
2023-09-07	71.800	72.000	71.300	72.000	72.000	36,000
2023-09-06	73.100	73.100	72.100	72.100	72.100	43,000
2023-09-05	73.700	73.800	73.000	73.500	73.500	25,000
2023-09-04	73.700	74.000	73.000	73.800	73.800	23,000
2023-09-01	72.700	74.200	72.000	73.900	73.900	28,000
2023-08-31	74.100	74.300	73.500	74.300	74.300	11,000
2023-08-30	74.000	74.300	73.000	74.300	74.300	23,000
2023-08-29	73.700	74.000	73.700	74.000	74.000	7,000
2023-08-28	74.000	74.200	72.700	73.700	73.700	52,000
2023-08-25	74.900	74.900	74.000	74.000	74.000	10,000
2023-08-24	76.000	76.100	74.400	74.900	74.900	52,000
2023-08-23	73.800	77.000	73.500	76.300	76.300	47,000
2023-08-22	74.900	74.900	74.000	74.800	74.800	16,000
2023-08-21	74.200	75.300	73.300	74.900	74.900	139,000
2023-08-18	74.000	74.600	74.000	74.400	74.400	35,000
2023-08-17	73.000	74.100	72.200	74.100	74.100	20,000
2023-08-16	73.800	73.900	72.000	72.000	72.000	44,000

← NewerPage 13 of 21 · 1,221 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.