New Advanced Electronics Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	50.100	51.800	50.100	50.100	50.100	24,000
2026-01-19	51.800	51.800	48.450	48.450	48.450	9,001
2026-01-16	51.100	51.900	50.000	51.900	51.900	32,000
2026-01-15	51.100	51.100	51.100	51.100	51.100	1,000
2026-01-14	47.750	51.200	47.750	51.100	51.100	13,000
2026-01-13	46.650	48.250	46.650	48.250	48.250	3,000
2026-01-12	47.500	48.500	46.300	48.500	48.500	24,000
2026-01-09	48.900	49.300	48.900	49.000	49.000	7,219
2026-01-08	49.000	49.000	49.000	49.000	49.000	1,003
2026-01-07	49.000	49.000	49.000	49.000	49.000	5,000
2026-01-06	47.800	49.000	47.800	49.000	49.000	7,000
2026-01-05	48.300	49.700	46.450	48.800	48.800	18,259
2026-01-02	49.900	50.000	49.900	49.900	49.900	4,100
2025-12-31	50.300	50.300	47.900	49.900	49.900	14,378
2025-12-30	47.850	48.600	47.000	48.600	48.600	9,000
2025-12-29	48.950	48.950	47.000	47.800	47.800	24,013
2025-12-26	47.700	49.800	46.150	47.500	47.500	21,002
2025-12-24	44.450	46.250	44.450	46.100	46.100	4,000
2025-12-23	46.300	46.300	46.000	46.000	46.000	2,000
2025-12-22	46.000	46.700	45.600	45.600	45.600	10,180
2025-12-19	45.900	46.000	45.900	45.950	45.950	5,020
2025-12-18	45.950	45.950	45.950	45.950	45.950	1,190
2025-12-17	45.200	45.200	45.200	45.200	45.200	3,000
2025-12-16	45.900	46.000	45.150	45.200	45.200	9,001
2025-12-15	46.250	46.250	45.100	45.100	45.100	4,000
2025-12-12	46.450	46.600	45.500	45.500	45.500	28,000
2025-12-11	45.500	45.900	45.300	45.500	45.500	9,000
2025-12-10	43.650	46.000	43.650	45.350	45.350	36,000
2025-12-09	45.000	45.000	45.000	45.000	45.000	2,000
2025-12-08	44.600	44.900	44.550	44.900	44.900	11,000
2025-12-05	44.050	45.350	44.000	44.350	44.350	24,000
2025-12-04	43.800	45.400	43.800	45.400	45.400	11,000
2025-12-03	46.050	46.050	43.350	45.700	45.700	24,000
2025-12-02	43.450	46.500	42.950	46.100	46.100	66,003
2025-12-01	42.000	42.700	40.550	42.700	42.700	13,000
2025-11-28	43.450	43.450	42.550	42.700	42.700	10,001
2025-11-27	43.000	43.450	42.000	43.000	43.000	27,030
2025-11-26	43.850	43.850	43.850	43.850	43.850	1,001
2025-11-25	44.400	44.400	42.000	43.850	43.850	10,000
2025-11-24	41.000	43.450	41.000	43.450	43.450	18,000
2025-11-21	41.950	41.950	40.250	40.500	40.500	17,000
2025-11-20	42.000	42.800	41.950	41.950	41.950	4,000
2025-11-19	42.900	44.400	42.250	42.450	42.450	12,000
2025-11-18	43.400	43.400	41.550	41.550	41.550	10,000
2025-11-17	43.900	43.900	42.250	43.800	43.800	4,000
2025-11-14	43.600	43.600	43.100	43.100	43.100	2,017
2025-11-13	44.400	45.150	42.550	45.150	45.150	11,001
2025-11-12	44.400	44.400	44.400	44.400	44.400	1,001
2025-11-11	44.700	44.700	44.000	44.000	44.000	3,000
2025-11-10	44.500	44.500	44.500	44.500	44.500	1,000
2025-11-07	44.800	44.800	44.800	44.800	44.800	1,000
2025-11-06	45.000	45.000	45.000	45.000	45.000	2,000
2025-11-05	44.000	44.950	43.950	44.950	44.950	8,000
2025-11-04	45.000	45.000	43.850	44.250	44.250	6,000
2025-11-03	45.050	45.200	45.000	45.000	45.000	13,000
2025-10-31	45.000	47.500	45.000	46.450	46.450	32,010
2025-10-30	44.800	44.800	44.800	44.800	44.800	1,000
2025-10-29	44.950	44.950	44.950	44.950	44.950	1,000
2025-10-28	45.050	45.050	45.050	45.050	45.050	1,000
2025-10-27	45.100	45.100	44.150	45.100	45.100	6,000

← NewerPage 4 of 5 · 244 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.