New Advanced Electronics Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	50.300	50.300	50.100	50.100	50.100	12,000
2025-07-28	50.400	50.400	50.200	50.200	50.200	3,000
2025-07-25	50.100	50.100	50.000	50.000	50.000	6,000
2025-07-24	50.100	50.100	50.000	50.100	50.100	3,000
2025-07-23	50.600	50.600	49.900	50.000	50.000	10,020
2025-07-22	50.800	51.000	50.200	50.200	50.200	8,000
2025-07-21	50.900	50.900	50.400	50.400	50.400	4,000
2025-07-18	50.500	51.300	50.100	51.300	51.300	3,000
2025-07-17	50.700	51.600	50.700	51.200	50.200	3,027
2025-07-16	52.900	52.900	50.500	50.700	49.710	27,307
2025-07-15	52.800	52.900	51.800	51.800	50.788	12,010
2025-07-14	51.500	52.900	51.500	52.900	51.867	8,002
2025-07-11	51.800	52.300	50.800	51.100	51.100	11,001
2025-07-10	50.500	50.500	50.000	50.000	50.000	2,000
2025-07-09	51.900	51.900	50.200	50.200	50.200	3,000
2025-07-08	52.000	52.000	50.600	50.600	50.600	4,000
2025-07-07	51.000	51.000	51.000	51.000	51.000	1,000
2025-07-04	50.700	50.900	50.000	50.000	50.000	24,000
2025-07-03	52.000	53.900	51.000	51.200	51.200	33,000
2025-07-02	51.500	51.500	51.500	51.500	51.500	1,000
2025-07-01	51.800	51.800	51.800	51.800	51.800	1,000
2025-06-30	51.000	51.000	51.000	51.000	51.000	0
2025-06-27	52.800	52.800	51.000	51.000	51.000	10,000
2025-06-26	51.200	51.900	51.200	51.500	51.500	7,000
2025-06-25	52.100	52.400	51.900	51.900	51.900	7,000
2025-06-24	52.000	53.100	52.000	53.000	53.000	8,000
2025-06-23	53.600	53.600	53.600	53.600	53.600	1,000
2025-06-20	51.200	54.600	51.200	54.600	54.600	12,000
2025-06-19	51.300	51.300	51.300	51.300	51.300	1,000
2025-06-18	52.600	52.900	51.900	51.900	51.900	12,000
2025-06-17	51.700	52.500	51.100	52.500	52.500	29,000
2025-06-16	52.000	52.200	51.400	51.400	51.400	11,000
2025-06-13	52.500	52.600	52.500	52.500	52.500	3,000
2025-06-12	53.400	53.500	53.400	53.500	53.500	2,000
2025-06-11	54.400	55.000	54.400	55.000	55.000	11,000
2025-06-10	54.500	55.000	53.000	53.800	53.800	31,150
2025-06-09	54.700	56.900	54.500	54.500	54.500	30,260
2025-06-06	57.800	57.900	54.800	54.800	54.800	38,025
2025-06-05	54.200	59.800	54.200	59.800	59.800	11,156
2025-06-04	54.500	54.500	54.500	54.500	54.500	2,000
2025-06-03	54.000	54.500	53.800	54.500	54.500	5,013
2025-06-02	54.400	54.500	53.900	54.400	54.400	20,000
2025-05-29	57.400	57.500	56.000	56.000	56.000	3,000
2025-05-28	52.800	59.300	52.800	59.300	59.300	8,100
2025-05-27	54.800	54.800	54.800	54.800	54.800	2,000
2025-05-26	54.100	54.200	53.500	53.500	53.500	13,000
2025-05-23	55.600	55.600	54.200	54.800	54.800	8,000
2025-05-22	55.500	56.400	55.500	56.400	56.400	2,000
2025-05-21	57.000	57.000	57.000	57.000	57.000	1,000
2025-05-20	58.100	58.300	55.400	58.300	58.300	8,099
2025-05-19	58.500	58.500	56.300	56.300	56.300	5,000
2025-05-16	59.100	59.100	59.100	59.100	59.100	1,000
2025-05-15	57.300	58.900	56.100	58.100	58.100	12,000
2025-05-14	56.000	58.800	56.000	57.300	57.300	9,000
2025-05-13	57.700	59.000	55.900	56.600	56.600	29,001
2025-05-12	58.300	58.700	56.000	57.800	57.800	24,000
2025-05-09	58.300	58.300	58.300	58.300	58.300	5,248
2025-05-08	53.400	53.500	53.400	53.500	53.500	12,000
2025-05-07	53.800	54.000	52.200	52.200	52.200	5,000
2025-05-06	52.200	52.200	52.200	52.200	52.200	1,002

← NewerPage 6 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.