New Advanced Electronics Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	82.486	82.486	78.628	81.002	80.088	34,542
2022-11-10	83.079	84.266	82.387	82.387	81.457	6,071
2022-11-09	84.068	84.068	82.881	83.870	82.924	9,235
2022-11-08	82.090	84.167	82.090	84.167	83.217	9,100
2022-11-07	83.178	83.870	83.178	83.672	82.728	9,159
2022-11-04	81.793	84.068	81.793	82.584	81.653	46,545
2022-11-03	78.430	80.112	78.430	79.617	78.719	13,145
2022-11-02	77.837	78.925	77.837	78.430	77.545	6,067
2022-11-01	77.936	79.123	77.936	79.123	78.230	11,122
2022-10-31	78.628	81.101	75.167	76.947	76.079	27,412
2022-10-28	79.024	79.024	76.255	78.529	77.643	12,133
2022-10-27	79.222	81.595	79.024	80.211	79.306	17,302
2022-10-26	82.288	83.573	81.595	81.595	80.675	20,236
2022-10-25	86.046	86.046	84.068	84.958	83.999	26,289
2022-10-24	88.519	89.310	86.046	86.244	85.271	17,204
2022-10-21	86.442	86.442	85.749	85.749	84.782	12,134
2022-10-20	89.013	89.013	86.442	86.442	85.466	11,123
2022-10-19	89.508	91.782	88.420	88.420	87.422	30,393
2022-10-18	87.134	88.024	87.035	88.024	87.031	6,270
2022-10-17	83.079	85.947	82.782	85.947	84.977	5,149
2022-10-14	89.903	90.695	87.035	89.310	88.302	33,473
2022-10-13	89.013	89.013	85.057	87.332	86.346	33,615
2022-10-12	92.771	92.771	89.013	91.881	90.845	16,769
2022-10-11	94.552	94.552	91.980	92.771	91.725	11,384
2022-10-07	96.728	96.728	95.145	95.145	94.072	2,025
2022-10-06	96.728	96.728	96.728	96.728	95.636	1,011
2022-10-05	93.761	96.827	93.761	95.442	94.365	11,126
2022-10-04	95.541	95.541	94.552	95.046	93.974	5,056
2022-10-03	92.771	95.936	92.771	94.947	93.876	8,099
2022-09-30	92.475	95.936	92.376	95.936	94.854	7,150
2022-09-29	93.859	94.750	91.387	92.376	91.333	4,183
2022-09-28	95.442	95.442	92.771	93.167	90.138	9,351
2022-09-27	93.958	94.947	92.969	94.947	91.861	5,064
2022-09-26	92.969	97.717	92.969	92.969	89.947	46,785
2022-09-23	97.914	98.508	96.925	98.508	95.305	5,209
2022-09-22	100.88	100.88	97.914	98.904	95.688	9,109
2022-09-21	100.39	100.39	100.39	100.39	97.124	1,095
2022-09-20	101.38	101.38	98.508	100.39	97.124	4,153
2022-09-19	98.904	98.904	98.904	98.904	95.688	1,119
2022-09-16	100.88	100.88	99.893	99.893	96.645	5,096
2022-09-15	100.88	103.35	99.893	100.88	97.602	30,334
2022-09-14	101.87	105.33	101.38	103.85	100.47	10,123
2022-09-13	101.87	103.35	101.87	101.87	98.559	18,303
2022-09-12	99.893	102.37	99.893	101.87	98.559	18,200
2022-09-08	99.893	100.39	99.893	100.39	97.124	5,266
2022-09-07	100.88	100.88	100.39	100.88	97.602	5,057
2022-09-06	101.38	101.38	100.88	100.88	97.602	5,098
2022-09-05	101.87	102.37	99.893	101.87	98.559	9,113
2022-09-02	99.893	101.87	99.893	100.39	97.124	6,067
2022-09-01	100.39	100.88	99.893	100.39	97.124	10,116
2022-08-31	101.38	101.87	100.39	101.87	98.559	6,067
2022-08-30	102.86	102.86	100.88	101.38	98.080	7,520
2022-08-29	101.38	102.86	99.398	101.87	98.559	10,112
2022-08-26	103.35	103.35	100.88	101.87	98.559	17,188
2022-08-25	100.88	102.86	99.893	102.37	99.037	34,388
2022-08-24	104.34	104.34	99.398	100.39	97.124	38,140
2022-08-23	105.83	105.83	99.398	102.86	99.516	46,613
2022-08-22	114.73	114.73	107.80	107.80	104.30	28,363
2022-08-19	116.71	119.18	113.74	113.74	110.04	66,099
2022-08-18	110.77	117.70	108.30	114.73	111.00	85,975

← NewerPage 17 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.