New Advanced Electronics Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	89.211	89.211	88.024	88.815	87.813	71,338
2023-05-18	88.222	89.804	88.222	88.815	87.813	54,732
2023-05-17	89.607	89.607	87.727	88.024	87.031	173,963
2023-05-16	91.486	91.486	89.409	89.409	88.400	26,288
2023-05-15	89.804	91.881	89.804	90.200	89.182	10,113
2023-05-12	89.804	90.002	89.211	89.508	88.498	12,191
2023-05-11	94.057	94.057	89.211	89.211	88.204	83,936
2023-05-10	91.486	92.475	89.013	92.277	91.236	133,666
2023-05-09	93.859	93.859	92.475	92.475	91.431	34,809
2023-05-08	93.958	94.453	93.464	93.662	92.605	30,391
2023-05-05	94.255	94.848	93.958	93.958	92.898	26,774
2023-05-04	93.958	95.244	93.464	94.255	93.191	79,489
2023-05-03	94.552	95.837	93.859	93.958	92.898	115,583
2023-05-02	95.145	96.925	94.453	94.453	93.387	268,954
2023-04-28	92.969	96.233	92.969	94.354	93.289	254,975
2023-04-27	90.991	93.464	90.991	91.486	90.453	244,956
2023-04-26	89.409	91.980	89.409	91.288	90.258	90,191
2023-04-25	89.013	91.881	89.013	89.310	88.302	293,219
2023-04-24	88.420	90.002	87.826	88.914	87.911	118,297
2023-04-21	88.618	89.013	88.024	88.123	87.129	65,784
2023-04-20	88.519	89.013	88.420	88.420	87.422	19,398
2023-04-19	89.013	89.013	88.618	88.618	87.618	10,949
2023-04-18	88.815	89.508	88.815	88.815	87.813	12,173
2023-04-17	88.716	90.002	88.618	88.914	87.911	18,220
2023-04-14	89.607	90.892	89.112	89.409	88.400	41,855
2023-04-13	90.200	90.991	90.101	90.299	89.280	37,867
2023-04-12	91.980	91.980	90.892	90.892	89.867	59,657
2023-04-11	96.233	96.233	92.574	92.673	91.627	139,531
2023-04-10	93.662	96.431	93.068	96.233	95.147	54,892
2023-04-07	92.079	93.365	92.079	93.365	92.311	14,177
2023-04-06	91.980	92.475	91.980	92.079	91.040	17,189
2023-03-31	92.969	92.969	92.079	92.376	91.333	10,112
2023-03-30	92.277	92.969	92.277	92.574	91.529	3,033
2023-03-29	92.079	92.574	91.486	91.980	90.942	10,147
2023-03-28	95.343	95.343	90.991	92.079	91.040	30,334
2023-03-27	91.486	95.936	91.486	93.958	92.898	55,613
2023-03-24	91.387	91.486	91.288	91.486	90.453	5,258
2023-03-23	90.002	93.958	90.002	91.585	90.551	31,346
2023-03-22	90.892	90.892	90.101	90.299	89.280	11,218
2023-03-21	87.035	90.991	87.035	89.409	88.400	33,379
2023-03-20	87.035	87.530	86.639	87.035	86.053	10,121
2023-03-17	87.233	88.222	87.035	87.332	86.346	22,323
2023-03-16	85.552	87.530	85.552	86.936	85.955	27,352
2023-03-15	86.837	88.123	85.552	85.552	84.586	90,999
2023-03-14	90.101	93.365	87.035	87.035	86.053	271,250
2023-03-13	90.991	93.761	90.002	90.793	89.769	61,680
2023-03-10	90.991	92.475	90.991	90.991	89.964	46,511
2023-03-09	92.870	92.969	91.090	91.881	90.845	45,646
2023-03-08	92.574	93.563	92.574	92.771	91.725	26,549
2023-03-07	92.178	93.859	91.980	92.574	91.529	29,323
2023-03-06	92.969	93.068	92.475	92.475	91.431	14,258
2023-03-03	93.958	94.156	92.969	92.969	91.920	30,482
2023-03-02	92.969	94.156	92.969	94.156	93.094	28,317
2023-03-01	94.255	94.947	93.958	94.156	93.094	12,166
2023-02-24	94.552	94.552	93.958	94.255	93.191	12,154
2023-02-23	92.574	93.958	92.475	93.958	92.898	26,326
2023-02-22	93.958	94.947	93.958	94.552	93.485	25,290
2023-02-21	95.936	95.936	94.947	94.947	93.876	23,256
2023-02-20	96.431	96.530	95.442	96.035	94.952	26,545
2023-02-17	97.914	98.409	96.233	96.925	95.832	28,463

← NewerPage 15 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.