New Advanced Electronics Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	30.700	30.700	30.350	30.500	30.500	28,000
2026-07-22	30.950	30.950	30.350	30.700	30.700	62,000
2026-07-21	30.150	30.700	29.900	30.700	30.700	82,000
2026-07-20	30.000	30.900	29.600	30.000	30.000	72,000
2026-07-17	30.000	30.950	29.400	30.850	30.850	24,000
2026-07-16	31.050	31.900	31.050	31.150	31.150	37,037
2026-07-15	31.800	31.800	31.150	31.700	31.700	26,000
2026-07-14	33.450	33.550	31.350	31.800	31.800	136,001
2026-07-13	33.058	34.285	32.421	34.186	34.186	217,134
2026-07-10	34.039	34.039	34.039	34.039	34.039	0
2026-07-09	33.696	34.039	32.764	34.039	34.039	78,494
2026-07-08	33.353	33.941	32.568	33.745	33.745	167,183
2026-07-07	35.000	36.600	33.550	33.600	33.600	191,000
2026-07-06	35.350	35.950	35.350	35.950	35.950	46,000
2026-07-03	35.300	36.550	35.050	35.350	35.350	18,000
2026-07-02	34.800	35.950	34.600	35.300	35.300	23,000
2026-07-01	35.700	35.950	34.400	34.800	34.800	79,001
2026-06-30	36.500	37.500	34.550	35.700	35.700	179,000
2026-06-29	36.500	36.500	35.000	35.700	35.700	104,000
2026-06-26	37.450	38.300	35.550	35.550	35.550	143,000
2026-06-25	40.000	42.000	38.600	38.600	38.600	227,000
2026-06-24	38.100	39.400	37.100	39.400	39.400	230,011
2026-06-23	43.800	43.850	40.000	40.000	40.000	702,299
2026-06-22	39.900	39.900	39.900	39.900	39.900	111,000
2026-06-18	33.600	36.300	33.600	36.300	36.300	145,000
2026-06-17	30.050	33.000	30.050	33.000	33.000	107,000
2026-06-16	30.550	31.400	30.000	30.000	30.000	36,000
2026-06-15	31.050	31.700	31.000	31.100	31.100	25,000
2026-06-12	31.800	32.300	31.250	32.100	32.100	15,080
2026-06-11	32.100	33.200	31.100	32.450	32.450	27,010
2026-06-10	33.000	35.600	30.300	32.100	32.100	196,000
2026-06-09	32.650	32.650	32.650	32.650	32.650	89,000
2026-06-08	29.200	32.700	29.200	29.700	29.700	43,100
2026-06-05	32.000	32.450	31.500	32.000	32.000	60,000
2026-06-04	33.050	33.500	31.800	31.900	31.900	67,000
2026-06-03	32.000	33.950	30.750	32.100	32.100	127,037
2026-06-02	30.500	32.750	30.500	32.000	32.000	201,598
2026-06-01	28.650	29.800	28.650	29.800	29.800	35,000
2026-05-29	27.950	30.550	27.600	28.600	28.600	178,391
2026-05-28	27.500	27.950	27.450	27.800	27.800	10,000
2026-05-27	27.150	27.500	27.150	27.500	27.500	3,001
2026-05-26	27.350	27.500	27.300	27.400	27.400	15,000
2026-05-25	28.450	28.450	27.450	27.500	27.500	15,000
2026-05-22	27.050	28.300	27.050	27.750	27.750	40,000
2026-05-21	27.100	27.150	26.650	26.900	26.900	59,037
2026-05-20	27.000	27.100	26.600	26.750	26.750	38,000
2026-05-19	28.050	28.050	26.500	26.650	26.650	94,001
2026-05-18	27.300	27.850	27.000	27.000	27.000	43,040
2026-05-15	27.500	27.850	27.350	27.850	27.850	16,000
2026-05-14	28.800	28.800	28.000	28.000	28.000	7,000
2026-05-13	28.250	28.350	27.650	28.350	28.350	14,000
2026-05-12	28.750	29.000	27.950	28.250	28.250	34,000
2026-05-11	27.600	29.150	27.550	27.900	27.900	76,000
2026-05-08	27.600	27.800	27.250	27.500	27.500	20,000
2026-05-07	28.150	29.600	26.700	27.200	27.200	156,000
2026-05-06	30.250	30.250	28.050	28.100	28.100	80,000
2026-05-05	30.500	30.500	29.600	29.700	29.700	52,000
2026-05-04	32.150	32.150	30.500	31.200	31.200	64,000
2026-04-30	32.400	32.500	32.250	32.500	32.500	19,023
2026-04-29	33.400	33.400	32.500	33.300	33.300	4,000

← NewerPage 2 of 21 · 1,225 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.