New Advanced Electronics Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	67.000	69.900	64.200	69.500	69.500	77,000
2025-02-04	62.000	63.600	62.000	63.600	63.600	26,160
2025-02-03	61.400	61.500	60.100	60.800	60.800	66,000
2025-01-22	60.100	62.000	60.100	60.100	60.100	36,000
2025-01-21	59.900	60.100	59.500	60.100	60.100	36,000
2025-01-20	58.100	59.800	58.100	59.200	59.200	36,000
2025-01-17	58.800	59.700	58.800	59.000	59.000	29,000
2025-01-16	56.900	59.900	56.900	58.300	58.300	45,000
2025-01-15	56.900	57.300	56.400	56.600	56.600	32,000
2025-01-14	54.800	56.600	54.800	56.000	56.000	49,000
2025-01-13	56.000	56.000	54.800	54.800	54.800	35,000
2025-01-10	55.500	57.000	55.400	55.400	55.400	29,000
2025-01-09	56.400	56.400	54.100	54.800	54.800	37,000
2025-01-08	55.200	56.000	54.600	55.000	55.000	32,000
2025-01-07	57.000	58.000	55.300	55.300	55.300	52,000
2025-01-06	54.300	55.500	54.300	55.400	55.400	39,000
2025-01-03	53.000	53.900	53.000	53.600	53.600	32,000
2025-01-02	52.500	53.900	52.500	53.300	53.300	41,000
2024-12-31	53.500	54.100	53.000	53.100	53.100	35,000
2024-12-30	53.600	53.600	53.000	53.300	53.300	31,000
2024-12-27	53.200	54.200	52.800	53.600	53.600	35,000
2024-12-26	53.600	54.200	53.000	53.500	53.500	51,000
2024-12-25	53.300	55.000	52.700	53.300	53.300	50,000
2024-12-24	52.500	53.000	52.300	52.300	52.300	34,000
2024-12-23	52.800	53.200	52.400	52.500	52.500	49,000
2024-12-20	52.500	54.000	51.500	51.500	51.500	38,000
2024-12-19	52.100	52.800	51.800	52.700	52.700	42,000
2024-12-18	53.200	53.200	51.700	52.500	52.500	32,000
2024-12-17	53.000	53.000	51.400	52.700	52.700	36,000
2024-12-16	52.800	54.000	51.500	51.700	51.700	43,000
2024-12-13	52.500	53.500	51.500	53.300	53.300	61,000
2024-12-12	51.300	52.900	51.100	52.200	52.200	51,000
2024-12-11	53.300	53.300	51.400	52.100	52.100	36,000
2024-12-10	52.700	52.800	52.700	52.800	52.800	2,000
2024-12-09	51.500	52.500	51.500	51.600	51.600	3,000
2024-12-06	52.600	53.400	51.300	51.300	51.300	45,000
2024-12-05	52.000	54.000	52.000	52.500	52.500	52,000
2024-12-04	49.800	53.900	49.800	53.400	53.400	28,000
2024-12-03	51.000	51.200	50.800	50.800	50.800	4,000
2024-12-02	52.000	52.000	50.300	50.600	50.600	6,000
2024-11-29	51.500	51.500	49.850	50.400	50.400	18,000
2024-11-28	53.900	55.000	51.300	51.600	51.600	9,000
2024-11-27	54.800	54.800	52.300	52.300	52.300	6,000
2024-11-26	53.600	53.600	53.600	53.600	53.600	1,000
2024-11-25	54.600	54.600	53.800	53.800	53.800	3,000
2024-11-22	51.000	53.900	51.000	52.800	52.800	8,000
2024-11-21	52.100	53.300	51.000	52.400	52.400	30,000
2024-11-20	51.100	53.400	50.500	50.700	50.700	43,047
2024-11-19	54.400	54.400	49.500	52.000	52.000	74,000
2024-11-18	53.500	53.500	53.500	53.500	53.500	1,000
2024-11-15	54.000	54.200	52.500	53.900	53.900	11,000
2024-11-14	53.900	54.500	53.900	54.000	54.000	9,000
2024-11-13	55.700	55.700	51.100	54.000	54.000	32,000
2024-11-12	57.000	57.000	54.400	54.400	54.400	34,000
2024-11-11	57.600	59.500	56.000	58.600	58.600	55,000
2024-11-08	59.900	60.500	59.200	59.200	59.200	12,000
2024-11-07	59.200	59.700	57.500	59.700	59.700	23,000
2024-11-06	59.400	59.400	59.400	59.400	59.400	1,000
2024-11-05	59.900	59.900	58.000	59.000	59.000	18,000
2024-11-04	56.900	58.500	56.900	58.300	58.300	5,000

← NewerPage 8 of 21 · 1,226 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.