New Advanced Electronics Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	74.100	74.400	73.500	73.700	73.700	17,000
2023-08-14	76.500	76.500	73.500	73.500	73.500	82,000
2023-08-11	78.300	78.300	77.200	77.200	77.200	56,000
2023-08-10	79.800	79.800	78.200	78.300	78.300	86,000
2023-08-09	81.000	81.000	79.400	79.800	79.800	261,000
2023-08-08	82.600	82.600	82.200	82.200	82.200	24,000
2023-08-07	82.600	82.800	82.500	82.500	82.500	22,000
2023-08-04	83.400	83.500	82.500	82.500	82.500	31,000
2023-08-03	83.400	83.400	83.400	83.400	83.400	0
2023-08-02	83.800	83.800	83.200	83.400	83.400	23,000
2023-08-01	84.200	84.200	83.800	83.800	83.800	15,000
2023-07-31	84.500	84.700	84.100	84.200	84.200	32,000
2023-07-28	84.400	85.000	84.000	84.500	84.500	22,000
2023-07-27	85.200	85.500	84.300	84.700	84.700	21,000
2023-07-26	85.000	86.000	84.400	85.200	85.200	30,000
2023-07-25	84.200	84.900	84.200	84.400	84.400	17,000
2023-07-24	85.000	85.000	84.000	84.400	84.400	34,000
2023-07-21	85.000	85.900	85.000	85.000	85.000	12,000
2023-07-20	85.200	85.300	84.300	85.000	85.000	21,000
2023-07-19	86.000	87.500	85.100	85.200	85.200	39,000
2023-07-18	87.900	87.900	86.000	86.000	86.000	69,000
2023-07-17	88.000	88.300	87.200	87.900	87.900	22,000
2023-07-14	86.900	87.200	86.900	87.200	87.200	24,000
2023-07-13	88.000	90.000	86.800	86.800	86.800	80,000
2023-07-12	87.600	87.600	86.200	87.000	87.000	33,000
2023-07-11	86.343	90.991	86.343	88.618	87.618	110,208
2023-07-10	86.046	87.530	85.947	86.244	85.271	79,875
2023-07-07	85.057	85.057	84.464	84.563	83.608	15,272
2023-07-06	85.552	86.046	84.958	85.354	84.391	30,355
2023-07-05	86.046	86.046	85.354	85.453	84.488	19,211
2023-07-04	85.057	87.530	84.563	86.046	85.075	98,198
2023-07-03	83.870	85.552	83.573	84.167	83.217	57,391
2023-06-30	84.068	84.068	83.870	83.870	82.924	21,363
2023-06-29	85.552	85.552	83.969	83.969	83.022	42,467
2023-06-28	84.563	85.749	84.365	85.453	84.488	12,136
2023-06-27	85.057	85.057	84.068	84.859	83.902	16,228
2023-06-26	84.563	85.057	84.563	85.057	84.097	3,034
2023-06-21	84.661	85.057	84.563	85.057	84.097	10,141
2023-06-20	84.266	85.552	84.266	85.255	84.293	38,421
2023-06-19	85.156	85.156	84.859	84.958	83.999	12,293
2023-06-16	85.354	85.354	85.156	85.156	84.195	6,201
2023-06-15	85.057	85.552	85.057	85.552	84.586	14,164
2023-06-14	86.244	86.244	85.255	85.749	84.782	8,140
2023-06-13	85.255	86.046	85.255	85.749	84.782	23,257
2023-06-12	85.947	86.541	85.156	85.156	84.195	30,555
2023-06-09	85.354	85.650	85.255	85.650	84.684	11,175
2023-06-08	84.859	85.354	84.859	85.354	84.391	11,158
2023-06-07	85.057	85.650	84.563	84.859	83.902	30,484
2023-06-06	86.837	87.035	84.760	85.255	84.293	18,220
2023-06-05	82.980	85.947	82.980	85.947	84.977	85,371
2023-06-02	85.057	85.057	81.694	83.870	82.924	214,241
2023-06-01	86.541	86.541	85.650	85.650	84.684	39,732
2023-05-31	87.035	87.035	86.145	86.738	85.760	45,584
2023-05-30	86.738	87.233	86.738	87.233	86.249	13,205
2023-05-29	87.431	87.431	86.837	87.035	86.053	63,698
2023-05-26	87.035	87.530	86.541	87.431	86.444	27,355
2023-05-25	87.332	87.332	86.837	87.134	86.151	25,637
2023-05-24	87.134	87.826	87.134	87.629	86.640	38,590
2023-05-23	88.321	88.321	86.936	87.826	86.835	84,980
2023-05-22	89.013	89.013	88.024	88.123	87.129	69,833

← NewerPage 14 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.