New Advanced Electronics Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	97.123	97.222	95.541	95.541	92.435	44,505
2022-05-23	98.112	98.112	95.837	96.827	93.679	42,467
2022-05-20	98.112	98.112	97.816	97.816	94.636	88,027
2022-05-19	97.914	97.914	97.914	97.914	94.731	68,950
2022-05-18	98.904	98.904	97.914	97.914	94.731	76,085
2022-05-17	94.947	101.38	94.947	98.904	95.688	93,326
2022-05-16	92.969	95.442	92.969	94.848	91.765	74,881
2022-05-13	89.013	92.870	89.013	92.870	89.851	73,121
2022-05-12	88.321	89.804	87.035	88.024	85.163	47,036
2022-05-11	92.870	94.156	92.870	94.156	91.095	2,022
2022-05-10	95.936	95.936	90.991	91.980	88.990	17,573
2022-05-09	97.024	98.409	96.431	96.925	93.774	12,425
2022-05-06	98.409	99.398	98.409	98.904	95.688	5,157
2022-05-05	99.893	99.893	98.112	99.893	96.645	10,193
2022-05-04	98.904	99.893	98.805	99.893	96.645	7,215
2022-05-03	101.38	101.38	98.112	99.893	96.645	8,201
2022-04-29	101.87	101.87	98.904	98.904	95.688	13,480
2022-04-28	97.816	99.398	97.717	98.805	95.593	19,404
2022-04-27	97.519	99.398	97.222	98.607	95.401	14,811
2022-04-26	98.904	101.38	98.904	100.88	97.602	17,413
2022-04-25	96.925	98.904	96.925	97.222	94.062	26,713
2022-04-22	99.893	100.39	98.805	100.39	97.124	49,735
2022-04-21	101.87	101.87	100.39	100.39	97.124	20,423
2022-04-20	103.35	104.34	101.38	102.86	99.516	61,335
2022-04-19	109.78	109.78	102.37	102.86	99.516	49,455
2022-04-18	109.78	110.28	103.85	107.80	104.30	66,691
2022-04-15	117.20	117.20	109.78	111.76	108.13	89,233
2022-04-14	128.57	128.57	120.17	120.17	116.26	66,981
2022-04-13	131.54	133.52	129.07	132.04	127.74	41,195
2022-04-12	137.48	139.95	130.06	130.06	125.83	64,561
2022-04-11	135.99	140.94	135.99	140.44	135.88	12,330
2022-04-08	142.42	142.42	142.42	142.42	137.79	2,262
2022-04-07	146.87	146.87	142.42	143.41	138.75	20,306
2022-04-06	142.92	144.40	142.92	144.40	139.70	2,163
2022-04-01	145.39	146.38	141.43	141.93	137.31	13,174
2022-03-31	148.85	148.85	148.36	148.36	139.18	13,337
2022-03-30	153.79	153.79	147.86	150.33	141.03	17,394
2022-03-29	147.86	151.82	147.86	149.34	140.11	23,579
2022-03-28	144.40	145.88	142.42	145.88	136.86	24,410
2022-03-25	145.39	146.38	143.41	144.40	135.47	40,724
2022-03-24	144.40	148.36	144.40	147.37	138.25	13,272
2022-03-23	148.36	148.85	148.36	148.36	139.18	7,606
2022-03-22	146.38	151.82	146.38	148.36	139.18	23,671
2022-03-21	141.43	148.36	141.43	143.90	135.00	39,809
2022-03-18	142.42	142.92	140.44	141.43	132.68	54,931
2022-03-17	145.88	145.88	139.45	145.39	136.40	24,520
2022-03-16	146.38	146.38	137.97	138.96	130.36	92,930
2022-03-15	157.75	157.75	148.36	148.36	139.18	25,818
2022-03-14	159.23	159.23	155.28	155.28	145.67	11,367
2022-03-11	162.70	162.70	154.78	156.27	146.60	10,573
2022-03-10	158.25	159.23	156.27	156.27	146.60	42,761
2022-03-09	158.25	161.21	152.81	159.73	149.85	72,958
2022-03-08	158.25	158.25	150.33	155.28	145.67	86,557
2022-03-07	158.74	162.20	148.85	158.25	148.46	116,740
2022-03-04	162.20	162.70	158.25	162.20	152.17	41,783
2022-03-03	164.67	164.67	162.20	163.19	153.10	12,446
2022-03-02	162.70	163.69	161.21	161.21	151.24	10,152
2022-03-01	164.18	165.17	162.20	162.70	152.63	13,158
2022-02-25	160.22	163.69	160.22	163.19	153.10	27,326
2022-02-24	168.14	168.14	157.75	157.75	147.99	93,215

← NewerPage 19 of 21 · 1,227 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.