New Advanced Electronics Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	45.000	45.000	44.350	45.000	45.000	9,000
2025-10-22	45.200	45.200	45.000	45.000	45.000	2,000
2025-10-21	45.000	45.000	44.850	44.850	44.850	3,000
2025-10-20	45.000	45.100	45.000	45.100	45.100	4,005
2025-10-17	45.750	45.750	45.750	45.750	45.750	1,000
2025-10-16	45.600	45.600	45.600	45.600	45.600	1,005
2025-10-15	44.600	45.600	44.200	45.600	45.600	6,000
2025-10-14	44.500	45.900	43.550	45.400	45.400	65,001
2025-10-13	43.500	44.500	43.000	44.500	44.500	20,000
2025-10-09	44.000	44.000	44.000	44.000	44.000	3,000
2025-10-08	45.000	45.000	43.150	44.000	44.000	12,011
2025-10-07	45.200	45.250	45.100	45.100	45.100	11,000
2025-10-03	47.200	47.200	45.000	45.100	45.100	23,000
2025-10-02	47.550	47.550	47.550	47.550	47.550	4,000
2025-10-01	47.600	47.600	47.600	47.600	47.600	2,000
2025-09-30	46.500	47.350	46.500	47.350	47.350	2,500
2025-09-29	46.850	46.850	46.850	46.850	46.850	0
2025-09-26	47.150	47.150	46.850	46.850	46.850	13,010
2025-09-25	47.500	47.800	47.500	47.650	47.650	6,171
2025-09-24	47.800	47.800	47.800	47.800	47.800	1,000
2025-09-23	47.850	47.850	47.850	47.850	47.850	1,000
2025-09-22	47.450	47.850	47.250	47.850	47.850	10,000
2025-09-19	47.500	47.500	47.050	47.200	47.200	10,000
2025-09-18	47.700	47.800	47.700	47.800	47.800	3,000
2025-09-17	48.200	48.200	47.800	48.050	48.050	5,000
2025-09-16	48.350	48.350	47.000	48.200	48.200	11,000
2025-09-15	49.550	49.900	47.700	47.700	47.700	49,007
2025-09-12	52.200	52.200	50.400	50.400	50.400	6,046
2025-09-11	48.500	52.600	48.500	52.600	52.600	36,000
2025-09-10	48.000	48.500	46.900	48.200	48.200	29,000
2025-09-09	48.500	48.500	48.500	48.500	48.500	3,000
2025-09-08	48.500	48.750	47.750	48.250	48.250	8,000
2025-09-05	49.000	49.000	48.150	48.350	48.350	4,001
2025-09-04	49.350	49.350	49.350	49.350	49.350	1,000
2025-09-03	49.000	49.000	48.500	48.500	48.500	3,000
2025-09-02	49.200	49.200	49.200	49.200	49.200	1,000
2025-09-01	50.000	50.000	48.600	48.600	48.600	22,471
2025-08-29	50.000	50.300	49.050	50.300	50.300	37,000
2025-08-28	50.300	50.700	50.200	50.200	50.200	13,002
2025-08-27	50.000	50.600	50.000	50.600	50.600	3,000
2025-08-26	50.800	50.800	50.500	50.500	50.500	2,000
2025-08-25	50.500	50.800	50.400	50.800	50.800	11,000
2025-08-22	50.200	50.700	50.200	50.500	50.500	9,000
2025-08-21	51.400	51.400	50.800	50.800	50.800	4,000
2025-08-20	51.200	51.400	50.500	51.400	51.400	14,000
2025-08-19	52.000	52.000	51.000	51.000	51.000	6,000
2025-08-18	52.000	52.800	52.000	52.100	52.100	18,043
2025-08-15	52.000	52.400	52.000	52.100	52.100	18,000
2025-08-14	51.800	52.400	51.800	51.900	51.900	9,000
2025-08-13	51.600	52.400	51.500	52.000	52.000	25,000
2025-08-12	51.800	52.100	51.500	51.500	51.500	14,001
2025-08-11	53.100	53.100	51.900	51.900	51.900	22,000
2025-08-08	52.500	54.000	52.500	54.000	54.000	27,139
2025-08-07	52.300	52.500	52.100	52.500	52.500	8,000
2025-08-06	52.500	52.800	52.100	52.100	52.100	7,000
2025-08-05	52.600	52.600	52.600	52.600	52.600	3,006
2025-08-04	53.000	53.100	52.700	52.900	52.900	15,001
2025-08-01	53.000	53.000	53.000	53.000	53.000	29,120
2025-07-31	51.100	53.500	51.100	53.000	53.000	22,000
2025-07-30	50.400	51.500	50.300	51.300	51.300	14,000

← NewerPage 5 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.