New Advanced Electronics Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	98.904	99.398	98.904	98.904	97.787	9,314
2023-02-15	98.706	99.893	97.914	98.904	97.787	74,004
2023-02-14	96.925	97.222	95.936	96.629	95.538	10,113
2023-02-13	98.409	98.409	94.750	95.343	94.267	12,138
2023-02-10	96.431	97.123	95.936	95.936	94.854	19,390
2023-02-09	97.420	97.816	95.936	96.431	95.343	22,371
2023-02-08	102.37	102.37	98.409	98.706	97.592	17,336
2023-02-07	97.123	98.409	97.024	97.618	96.516	6,094
2023-02-06	99.893	99.893	96.925	98.409	97.298	98,129
2023-02-03	102.86	102.86	101.87	101.87	100.72	15,325
2023-02-02	104.84	105.33	101.38	101.87	100.72	47,912
2023-02-01	103.85	105.33	102.37	104.84	103.65	36,631
2023-01-31	100.88	107.80	100.88	103.85	102.68	47,806
2023-01-30	109.29	110.77	100.39	104.34	103.17	131,312
2023-01-17	104.84	109.29	104.84	106.82	105.61	148,436
2023-01-16	90.991	99.398	90.991	99.398	98.276	52,063
2023-01-13	91.288	91.288	90.497	90.695	89.671	11,127
2023-01-12	88.024	91.980	88.024	90.497	89.476	20,648
2023-01-11	83.870	87.826	83.870	87.826	86.835	27,329
2023-01-10	82.584	84.068	82.288	83.870	82.924	12,286
2023-01-09	81.793	82.584	81.793	82.584	81.653	17,188
2023-01-06	81.101	81.793	81.101	81.793	80.870	2,023
2023-01-05	81.101	81.101	80.903	80.903	79.990	4,044
2023-01-04	80.606	81.595	80.606	81.595	80.675	12,133
2023-01-03	80.606	80.606	79.420	80.310	79.403	12,134
2022-12-30	79.420	80.112	79.222	79.222	78.328	9,195
2022-12-29	79.222	79.321	79.123	79.222	78.328	10,212
2022-12-28	81.101	81.101	79.420	79.617	78.719	16,188
2022-12-27	80.112	80.112	79.123	79.123	78.230	2,030
2022-12-26	81.398	81.398	81.398	81.398	80.479	1,032
2022-12-23	79.716	80.112	77.837	79.518	78.621	16,177
2022-12-22	81.299	81.299	80.112	80.112	79.208	4,061
2022-12-21	79.222	79.222	79.222	79.222	78.328	1,011
2022-12-20	79.518	79.518	79.222	79.222	78.328	7,153
2022-12-19	79.716	79.815	79.716	79.716	78.817	4,145
2022-12-16	80.903	80.903	79.321	80.013	79.110	4,185
2022-12-15	81.595	81.694	80.903	81.101	80.186	7,390
2022-12-14	80.112	81.200	80.112	80.903	79.990	4,055
2022-12-13	80.507	80.804	80.211	80.804	79.892	5,055
2022-12-12	82.288	82.288	80.112	81.101	80.186	16,207
2022-12-09	85.848	85.848	82.387	82.387	81.457	12,143
2022-12-08	85.057	85.057	83.969	83.969	83.022	7,083
2022-12-07	85.057	85.057	85.057	85.057	84.097	1,011
2022-12-06	85.156	85.552	85.156	85.156	84.195	7,097
2022-12-05	84.760	85.255	83.969	85.156	84.195	9,175
2022-12-02	84.563	84.958	82.881	83.969	83.022	29,499
2022-12-01	81.694	85.848	81.694	82.387	81.457	43,505
2022-11-30	80.507	80.507	80.507	80.507	79.599	2,037
2022-11-29	78.925	81.595	78.925	81.595	80.675	15,518
2022-11-28	78.925	78.925	78.134	78.430	77.545	7,495
2022-11-25	80.606	81.496	79.914	79.914	79.012	10,171
2022-11-24	79.617	80.310	79.617	80.310	79.403	4,044
2022-11-23	79.914	80.903	79.123	79.617	78.719	12,143
2022-11-22	79.617	79.617	79.321	79.321	78.426	2,032
2022-11-21	81.496	81.595	80.013	81.101	80.186	8,170
2022-11-18	79.914	81.595	79.914	81.496	80.577	5,055
2022-11-17	79.321	81.991	79.321	80.409	79.501	11,132
2022-11-16	79.321	79.617	79.123	79.222	78.328	8,099
2022-11-15	78.430	79.716	78.430	79.024	78.132	13,196
2022-11-14	77.738	80.606	77.738	78.332	77.448	12,220

← NewerPage 16 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.