New Advanced Electronics Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 60.000 | 60.000 | 58.600 | 58.600 | 58.600 | 4,000 |
| 2024-10-31 | 58.600 | 58.600 | 58.600 | 58.600 | 58.600 | 0 |
| 2024-10-30 | 57.400 | 58.600 | 57.300 | 58.600 | 58.600 | 3,000 |
| 2024-10-29 | 60.800 | 60.800 | 57.000 | 57.400 | 57.400 | 27,000 |
| 2024-10-28 | 60.100 | 60.200 | 59.100 | 60.200 | 60.200 | 15,000 |
| 2024-10-25 | 60.100 | 61.300 | 60.000 | 60.200 | 60.200 | 10,000 |
| 2024-10-24 | 60.300 | 61.300 | 60.300 | 60.700 | 60.700 | 6,000 |
| 2024-10-23 | 61.100 | 61.600 | 60.100 | 61.600 | 61.600 | 18,000 |
| 2024-10-22 | 62.500 | 62.500 | 62.000 | 62.000 | 62.000 | 13,000 |
| 2024-10-21 | 61.600 | 62.800 | 60.900 | 62.300 | 62.300 | 28,000 |
| 2024-10-18 | 61.500 | 63.100 | 61.500 | 63.100 | 63.100 | 4,000 |
| 2024-10-17 | 63.500 | 63.500 | 62.100 | 62.100 | 62.100 | 4,000 |
| 2024-10-16 | 62.100 | 63.500 | 61.900 | 62.000 | 62.000 | 16,000 |
| 2024-10-15 | 63.500 | 63.500 | 63.500 | 63.500 | 63.500 | 2,000 |
| 2024-10-14 | 63.100 | 64.200 | 62.200 | 62.800 | 62.800 | 7,000 |
| 2024-10-11 | 63.600 | 64.800 | 63.300 | 63.300 | 63.300 | 15,000 |
| 2024-10-09 | 63.900 | 64.000 | 63.000 | 63.600 | 63.600 | 17,000 |
| 2024-10-08 | 63.200 | 63.500 | 62.200 | 63.500 | 63.500 | 3,000 |
| 2024-10-07 | 63.500 | 63.500 | 62.100 | 63.200 | 63.200 | 4,000 |
| 2024-10-04 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 1,000 |
| 2024-10-03 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 0 |
| 2024-10-02 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 0 |
| 2024-10-01 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 2,000 |
| 2024-09-30 | 62.600 | 63.000 | 62.100 | 62.800 | 62.800 | 8,000 |
| 2024-09-27 | 62.900 | 63.700 | 62.800 | 63.600 | 63.600 | 5,000 |
| 2024-09-26 | 64.300 | 64.300 | 64.000 | 64.200 | 64.200 | 7,000 |
| 2024-09-25 | 63.300 | 63.700 | 63.200 | 63.700 | 63.700 | 14,000 |
| 2024-09-24 | 63.500 | 63.500 | 62.600 | 63.300 | 63.300 | 3,000 |
| 2024-09-23 | 63.300 | 63.300 | 62.600 | 62.600 | 62.600 | 21,000 |
| 2024-09-20 | 63.400 | 64.100 | 63.300 | 63.300 | 63.300 | 11,000 |
| 2024-09-19 | 64.000 | 64.100 | 63.000 | 64.100 | 64.100 | 20,000 |
| 2024-09-18 | 64.500 | 64.500 | 63.900 | 63.900 | 63.900 | 14,000 |
| 2024-09-16 | 64.500 | 64.500 | 64.100 | 64.300 | 64.300 | 11,000 |
| 2024-09-13 | 64.900 | 65.000 | 64.000 | 64.500 | 64.500 | 14,000 |
| 2024-09-12 | 65.000 | 65.000 | 64.000 | 64.500 | 64.500 | 16,000 |
| 2024-09-11 | 65.200 | 65.200 | 63.900 | 64.000 | 64.000 | 53,000 |
| 2024-09-10 | 63.900 | 64.400 | 62.000 | 64.400 | 64.400 | 20,000 |
| 2024-09-09 | 64.500 | 65.100 | 64.000 | 64.300 | 64.300 | 7,000 |
| 2024-09-06 | 65.900 | 65.900 | 64.000 | 65.300 | 65.300 | 6,000 |
| 2024-09-05 | 66.600 | 67.000 | 63.800 | 64.900 | 64.900 | 17,000 |
| 2024-09-04 | 64.200 | 64.900 | 63.400 | 64.600 | 64.600 | 34,000 |
| 2024-09-03 | 66.000 | 66.000 | 64.300 | 65.500 | 65.500 | 3,000 |
| 2024-09-02 | 65.300 | 65.300 | 65.000 | 65.000 | 65.000 | 3,000 |
| 2024-08-30 | 65.400 | 65.400 | 65.300 | 65.300 | 65.300 | 2,000 |
| 2024-08-29 | 65.000 | 65.000 | 64.800 | 64.800 | 64.800 | 5,000 |
| 2024-08-28 | 65.000 | 65.300 | 64.200 | 65.000 | 65.000 | 19,000 |
| 2024-08-27 | 64.500 | 65.400 | 64.200 | 65.400 | 65.400 | 19,000 |
| 2024-08-26 | 64.900 | 64.900 | 64.500 | 64.500 | 64.500 | 2,000 |
| 2024-08-23 | 64.000 | 64.900 | 64.000 | 64.900 | 64.900 | 2,000 |
| 2024-08-22 | 66.000 | 66.000 | 64.800 | 64.800 | 64.800 | 9,000 |
| 2024-08-21 | 65.800 | 65.800 | 65.500 | 65.600 | 65.600 | 15,000 |
| 2024-08-20 | 65.100 | 65.500 | 65.000 | 65.000 | 65.000 | 21,000 |
| 2024-08-19 | 67.400 | 67.500 | 64.800 | 65.000 | 65.000 | 19,000 |
| 2024-08-16 | 65.600 | 65.800 | 65.200 | 65.800 | 65.800 | 33,000 |
| 2024-08-15 | 64.800 | 65.700 | 64.600 | 65.200 | 65.200 | 20,000 |
| 2024-08-14 | 66.500 | 66.500 | 64.700 | 65.300 | 65.300 | 12,000 |
| 2024-08-13 | 66.000 | 67.000 | 65.300 | 66.500 | 66.500 | 11,000 |
| 2024-08-12 | 67.200 | 67.200 | 66.100 | 66.400 | 66.400 | 17,000 |
| 2024-08-09 | 68.900 | 68.900 | 62.900 | 63.200 | 63.200 | 32,000 |
| 2024-08-08 | 66.800 | 66.800 | 62.500 | 63.600 | 63.600 | 37,000 |
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.