Advancetek Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	28.800	29.350	28.800	29.250	22.728	832,177
2022-11-03	28.600	29.150	28.600	29.000	22.534	329,023
2022-11-02	28.650	28.900	28.550	28.600	22.223	463,072
2022-11-01	28.900	29.050	28.500	28.700	22.301	634,294
2022-10-31	29.300	29.300	28.900	28.900	22.456	481,754
2022-10-28	29.100	29.550	29.050	29.050	22.573	591,974
2022-10-27	29.100	29.500	29.050	29.300	22.767	744,602
2022-10-26	29.150	29.300	28.900	29.000	22.534	480,693
2022-10-25	28.700	29.400	28.700	29.100	22.611	986,069
2022-10-24	29.300	29.300	28.700	28.950	22.495	1,135,836
2022-10-21	28.250	29.550	28.100	29.550	22.961	1,493,706
2022-10-20	29.400	29.400	28.250	28.250	21.951	1,879,419
2022-10-19	29.150	29.450	28.750	29.400	22.844	1,062,200
2022-10-18	28.450	29.300	28.450	29.150	22.650	1,400,208
2022-10-17	28.300	28.600	28.000	28.300	21.990	538,090
2022-10-14	28.000	28.400	27.650	28.300	21.990	610,919
2022-10-13	27.950	28.300	27.450	27.650	21.485	794,251
2022-10-12	27.850	28.050	27.050	27.750	21.562	1,104,500
2022-10-11	28.000	28.250	27.700	27.900	21.679	2,055,004
2022-10-07	30.100	30.400	28.400	28.450	22.106	3,879,657
2022-10-06	28.850	30.300	28.550	30.050	23.350	4,114,917
2022-10-05	28.600	28.850	28.200	28.500	22.145	646,450
2022-10-04	28.500	28.750	27.550	28.750	22.339	1,190,000
2022-10-03	29.100	29.150	28.150	28.200	21.912	1,596,706
2022-09-30	28.800	29.200	28.600	29.150	22.650	944,261
2022-09-29	28.900	29.200	28.650	28.950	22.495	1,134,889
2022-09-28	28.500	29.150	28.400	28.600	22.223	1,275,636
2022-09-27	28.000	28.450	28.000	28.400	22.067	928,000
2022-09-26	29.000	29.000	27.800	28.250	21.951	1,255,150
2022-09-23	29.000	29.300	28.650	28.900	22.456	1,368,222
2022-09-22	29.050	29.050	28.400	28.450	22.106	1,003,572
2022-09-21	28.250	29.000	28.250	28.800	22.378	791,883
2022-09-20	28.700	28.900	27.800	28.600	22.223	1,168,349
2022-09-19	29.950	29.950	28.400	28.600	22.223	1,401,793
2022-09-16	29.400	30.150	29.150	29.300	22.767	1,561,010
2022-09-15	30.000	30.350	29.300	29.400	22.844	1,559,010
2022-09-14	29.750	30.150	29.400	30.000	23.311	1,979,036
2022-09-13	28.850	30.050	28.800	29.950	23.272	2,823,300
2022-09-12	28.300	28.850	28.300	28.850	22.417	1,522,846
2022-09-08	27.600	29.200	27.550	28.250	21.951	3,221,731
2022-09-07	27.450	27.950	27.450	27.600	21.446	1,032,542
2022-09-06	27.000	28.000	27.000	27.550	21.407	2,483,374
2022-09-05	26.700	27.150	26.700	27.000	20.980	697,391
2022-09-02	26.650	27.000	26.650	26.700	20.747	398,975
2022-09-01	26.600	26.650	26.300	26.600	20.669	1,075,125
2022-08-31	26.950	27.000	26.600	26.600	20.669	975,666
2022-08-30	26.750	27.100	26.700	27.000	20.980	1,476,400
2022-08-29	26.350	27.500	26.100	26.800	20.824	2,525,500
2022-08-26	26.400	26.800	26.000	26.500	20.591	3,403,331
2022-08-25	25.400	26.450	25.400	26.450	20.552	5,470,455
2022-08-24	24.000	25.400	23.900	25.300	19.659	1,751,325
2022-08-23	24.100	24.350	23.850	24.100	18.726	788,200
2022-08-22	22.950	24.200	22.900	24.000	18.649	821,000
2022-08-19	22.400	23.200	22.350	23.150	17.988	748,733
2022-08-18	22.400	22.450	22.100	22.450	17.444	159,666
2022-08-17	22.100	22.400	22.000	22.400	17.405	109,050
2022-08-16	22.100	22.300	22.050	22.150	17.211	33,017
2022-08-15	22.400	22.400	22.000	22.100	17.172	109,501
2022-08-12	22.000	22.400	21.900	22.400	17.405	148,000
2022-08-11	22.000	22.400	21.950	21.950	17.056	59,516

← NewerPage 17 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	2.4000 TWD
2025-08-21	4.5000 TWD
2024-08-19	3.5000 TWD
2023-07-06	1.6000 TWD
2022-08-02	1.2000 TWD
2021-09-09	0.5000 TWD
2020-08-03	0.9869 TWD
2019-08-12	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.