New Advanced Electronics Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	115.72	121.16	111.76	111.76	108.13	227,216
2022-08-16	101.87	110.28	101.87	110.28	106.69	26,342
2022-08-15	99.398	100.39	99.398	100.39	97.124	5,543
2022-08-12	98.607	99.398	98.607	98.607	95.401	10,181
2022-08-11	95.936	98.904	94.947	98.508	95.305	18,201
2022-08-10	96.925	96.925	96.332	96.332	93.200	5,056
2022-08-09	95.936	97.914	95.936	96.530	93.392	36,399
2022-08-08	96.827	97.914	96.332	96.332	93.200	93,020
2022-08-05	96.925	96.925	96.233	96.233	93.105	4,044
2022-08-04	96.925	96.925	95.739	96.233	93.105	6,183
2022-08-03	96.925	96.925	96.530	96.530	93.392	3,040
2022-08-02	97.717	97.717	95.739	95.739	92.626	6,169
2022-08-01	96.728	98.409	95.739	97.222	94.062	78,875
2022-07-29	96.925	96.925	95.640	96.728	93.583	57,669
2022-07-28	95.442	96.827	95.442	96.827	93.679	2,199
2022-07-27	96.925	96.925	95.145	95.936	92.818	12,133
2022-07-26	98.805	100.88	96.925	97.519	94.349	44,490
2022-07-25	98.211	98.805	98.211	98.805	95.593	5,055
2022-07-22	98.904	99.398	98.706	98.706	95.497	5,058
2022-07-21	99.398	101.38	98.904	100.39	97.124	9,201
2022-07-20	99.398	103.85	98.904	100.88	97.602	14,155
2022-07-19	98.607	100.88	97.914	100.88	97.602	6,067
2022-07-18	99.398	99.893	99.398	99.893	96.645	3,034
2022-07-15	99.398	99.398	99.398	99.398	96.167	2,228
2022-07-14	98.904	98.904	98.508	98.508	95.305	2,236
2022-07-13	98.904	101.87	98.805	99.893	96.645	9,337
2022-07-12	98.805	98.904	98.409	98.706	95.497	12,249
2022-07-11	98.409	98.409	98.211	98.211	95.018	13,144
2022-07-08	99.398	99.398	98.409	98.409	95.210	5,058
2022-07-07	96.925	99.398	96.925	98.904	95.688	13,145
2022-07-06	97.024	98.409	96.925	96.925	93.774	7,188
2022-07-05	96.925	99.893	96.925	99.893	96.645	13,144
2022-07-04	95.936	97.717	93.958	96.431	93.296	5,095
2022-07-01	103.85	104.84	98.706	98.904	95.688	41,666
2022-06-30	108.79	108.79	103.85	106.82	103.34	6,269
2022-06-29	108.79	109.78	106.32	107.31	103.82	12,173
2022-06-27	114.73	114.73	114.73	114.73	111.00	1,043
2022-06-24	112.26	112.26	109.78	111.76	108.13	9,189
2022-06-23	109.29	110.77	107.31	110.77	107.17	18,667
2022-06-22	111.76	112.75	109.29	109.78	106.21	25,514
2022-06-21	111.76	115.22	111.76	113.24	109.56	9,315
2022-06-20	118.68	119.67	108.79	110.77	107.17	43,649
2022-06-17	117.70	118.19	116.71	118.19	114.35	19,221
2022-06-16	116.71	117.70	115.72	117.20	113.39	70,777
2022-06-15	115.72	117.70	112.26	115.72	111.96	34,919
2022-06-14	127.09	127.09	116.21	116.71	112.91	91,490
2022-06-13	131.54	135.50	124.12	127.09	122.96	260,101
2022-06-10	117.70	123.63	117.70	123.63	119.61	60,390
2022-06-09	103.85	112.75	103.85	112.75	109.08	49,284
2022-06-08	101.38	103.85	101.38	102.86	99.516	16,657
2022-06-07	100.88	101.87	100.39	100.88	97.602	57,648
2022-06-06	98.904	101.87	98.904	100.88	97.602	78,114
2022-06-02	98.904	99.893	98.409	98.904	95.688	47,603
2022-06-01	97.618	99.893	97.618	98.805	95.593	35,389
2022-05-31	97.717	97.816	97.420	97.420	94.253	25,278
2022-05-30	97.618	98.904	97.519	97.519	94.349	58,669
2022-05-27	95.145	98.805	95.145	97.420	94.253	57,644
2022-05-26	95.244	95.244	94.947	94.947	91.861	42,572
2022-05-25	95.739	95.739	94.947	95.046	91.956	38,474
2022-05-24	97.123	97.222	95.541	95.541	92.435	44,505

← NewerPage 18 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.