New Advanced Electronics Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	33.700	33.850	32.350	32.750	32.750	18,000
2026-04-27	32.700	33.800	32.600	33.800	33.800	29,000
2026-04-24	33.000	33.000	31.700	32.700	32.700	29,002
2026-04-23	33.600	33.950	32.950	32.950	32.950	11,000
2026-04-22	34.000	34.000	33.450	34.000	34.000	28,000
2026-04-21	34.300	34.450	33.800	34.000	34.000	26,000
2026-04-20	33.900	34.500	33.350	34.350	34.350	22,000
2026-04-17	34.000	34.200	33.800	34.200	34.200	9,000
2026-04-16	34.200	34.350	34.100	34.200	34.200	35,000
2026-04-15	34.400	34.750	33.850	34.150	34.150	38,002
2026-04-14	34.450	35.050	33.800	34.400	34.400	101,001
2026-04-13	36.750	36.750	34.300	34.450	34.450	159,015
2026-04-10	38.350	38.350	36.900	37.800	37.800	15,025
2026-04-09	37.750	37.750	37.750	37.750	37.750	1,000
2026-04-08	37.200	37.950	34.650	37.950	37.950	42,000
2026-04-07	35.950	37.250	35.950	37.250	37.250	6,000
2026-04-02	36.800	36.800	35.700	36.500	36.500	6,020
2026-04-01	37.350	37.350	37.350	37.350	37.350	1,000
2026-03-31	38.350	38.350	36.500	36.500	36.500	13,031
2026-03-30	40.400	40.400	37.500	37.500	37.500	30,001
2026-03-27	39.100	40.300	37.750	40.300	40.300	26,010
2026-03-26	41.400	41.400	39.050	39.050	39.050	17,026
2026-03-25	40.900	40.900	40.900	40.900	40.900	1,000
2026-03-24	41.050	41.050	40.000	40.800	40.800	13,000
2026-03-23	42.950	42.950	39.000	40.750	40.750	67,000
2026-03-20	43.050	43.050	42.500	43.000	43.000	6,000
2026-03-19	43.300	43.300	40.800	42.850	42.850	17,001
2026-03-18	43.450	43.450	41.400	42.800	42.800	3,001
2026-03-17	41.900	42.850	41.900	42.200	42.200	9,016
2026-03-16	44.500	44.500	42.000	42.000	42.000	3,024
2026-03-13	45.900	45.900	42.800	43.800	43.800	15,002
2026-03-12	45.700	47.150	43.400	46.150	46.150	13,000
2026-03-11	46.150	46.150	43.000	45.050	45.050	12,000
2026-03-10	44.200	44.600	43.000	44.600	44.600	8,010
2026-03-09	40.400	42.950	39.850	42.950	42.950	26,000
2026-03-06	43.400	43.950	41.050	42.900	42.900	33,000
2026-03-05	42.950	42.950	42.950	42.950	42.950	1,000
2026-03-04	44.050	44.050	41.600	41.600	41.600	7,005
2026-03-03	42.700	42.700	42.100	42.600	42.600	3,000
2026-03-02	43.900	43.900	42.250	42.400	42.400	11,000
2026-02-26	46.200	46.200	43.300	43.450	43.450	42,025
2026-02-25	46.950	46.950	45.000	45.100	45.100	17,000
2026-02-24	46.450	46.450	45.800	46.450	46.450	6,000
2026-02-23	47.050	47.050	45.200	45.500	45.500	8,010
2026-02-11	45.950	46.900	44.500	46.900	46.900	14,000
2026-02-10	47.650	47.650	45.450	46.950	46.950	5,000
2026-02-09	47.050	47.050	45.400	46.950	46.950	3,000
2026-02-06	47.200	47.200	45.200	47.100	47.100	8,000
2026-02-05	47.350	47.350	45.250	47.250	47.250	5,141
2026-02-04	46.400	46.400	44.150	45.750	45.750	17,839
2026-02-03	46.850	46.850	45.200	45.200	45.200	3,060
2026-02-02	44.650	47.350	44.650	46.000	46.000	9,120
2026-01-30	46.200	46.200	44.500	44.950	44.950	5,000
2026-01-29	47.350	47.350	45.550	45.550	45.550	12,100
2026-01-28	48.250	48.250	47.450	47.950	47.950	6,000
2026-01-27	49.500	49.500	46.300	47.000	47.000	21,001
2026-01-26	48.300	49.500	48.300	49.500	49.500	3,001
2026-01-23	48.400	49.500	48.000	49.500	49.500	9,000
2026-01-22	50.500	50.900	48.950	48.950	48.950	11,000
2026-01-21	49.950	50.800	49.350	50.800	50.800	12,128

← NewerPage 3 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.