Advancetek Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	22.050	22.200	21.900	22.100	16.270	100,000
2022-05-16	22.000	22.400	21.800	22.000	16.197	153,003
2022-05-13	22.050	22.100	21.750	22.000	16.197	194,309
2022-05-12	22.050	22.300	21.600	21.700	15.976	586,061
2022-05-11	22.050	22.700	22.050	22.300	16.418	223,000
2022-05-10	22.100	22.250	22.000	22.050	16.234	389,000
2022-05-09	22.100	22.350	22.000	22.350	16.454	491,031
2022-05-06	22.150	22.300	22.100	22.200	16.344	209,000
2022-05-05	22.500	22.500	22.250	22.350	16.454	197,412
2022-05-04	22.500	22.500	22.250	22.450	16.528	139,000
2022-05-03	22.550	22.550	22.250	22.500	16.565	289,000
2022-04-29	22.500	22.650	22.300	22.650	16.675	174,200
2022-04-28	22.250	22.500	22.150	22.500	16.565	158,895
2022-04-27	22.800	22.800	22.000	22.250	16.381	572,000
2022-04-26	22.750	22.750	22.450	22.700	16.712	160,110
2022-04-25	22.500	22.800	22.400	22.750	16.749	325,000
2022-04-22	22.700	22.800	22.550	22.750	16.749	221,000
2022-04-21	22.550	23.000	22.450	22.900	16.859	366,107
2022-04-20	22.900	23.000	22.600	22.650	16.675	271,168
2022-04-19	22.600	22.900	22.600	22.900	16.859	116,006
2022-04-18	22.900	23.000	22.650	22.650	16.675	420,287
2022-04-15	23.050	23.100	22.900	23.100	17.007	273,000
2022-04-14	23.100	23.200	23.000	23.050	16.970	116,001
2022-04-13	23.050	23.250	23.000	23.200	17.080	289,377
2022-04-12	23.100	23.450	23.000	23.050	16.970	190,000
2022-04-11	23.400	23.500	23.100	23.200	17.080	190,525
2022-04-08	23.250	23.300	23.100	23.150	17.043	235,033
2022-04-07	23.400	23.550	23.150	23.200	17.080	401,000
2022-04-06	23.150	23.800	23.150	23.800	17.522	230,387
2022-04-01	23.500	23.500	23.200	23.300	17.154	272,000
2022-03-31	23.500	23.550	23.300	23.500	17.301	141,015
2022-03-30	23.850	23.850	23.550	23.550	17.338	298,023
2022-03-29	23.350	23.800	23.300	23.800	17.522	95,003
2022-03-28	23.300	23.400	23.000	23.350	17.191	286,815
2022-03-25	23.500	23.500	23.200	23.200	17.080	198,000
2022-03-24	23.500	23.850	23.450	23.650	17.412	268,000
2022-03-23	23.300	23.800	23.000	23.750	17.485	481,041
2022-03-22	23.000	23.200	22.800	23.150	17.043	254,000
2022-03-21	23.100	23.150	22.700	22.950	16.896	95,671
2022-03-18	22.700	23.100	22.700	23.100	17.007	135,401
2022-03-17	22.800	23.150	22.450	23.050	16.970	395,045
2022-03-16	22.400	22.500	22.350	22.400	16.491	181,000
2022-03-15	22.650	22.650	22.350	22.500	16.565	243,384
2022-03-14	22.650	22.700	22.300	22.600	16.639	131,007
2022-03-11	22.300	22.500	22.300	22.300	16.418	111,649
2022-03-10	22.300	22.700	22.300	22.550	16.602	102,575
2022-03-09	22.800	22.800	22.350	22.350	16.454	184,414
2022-03-08	21.700	22.500	21.700	22.350	16.454	416,315
2022-03-07	23.000	23.000	22.200	22.200	16.344	618,001
2022-03-04	23.250	23.650	23.250	23.400	17.227	154,125
2022-03-03	22.950	23.700	22.950	23.650	17.412	989,047
2022-03-02	22.800	22.900	22.600	22.900	16.859	266,025
2022-03-01	22.300	22.800	22.300	22.800	16.786	403,673
2022-02-25	22.150	22.200	21.950	22.200	16.344	366,200
2022-02-24	22.200	22.400	22.100	22.100	16.270	635,100
2022-02-23	22.200	22.600	22.150	22.300	16.418	147,000
2022-02-22	22.300	22.350	22.150	22.200	16.344	271,000
2022-02-21	22.350	22.800	22.300	22.350	16.454	157,881
2022-02-18	22.350	22.650	22.100	22.500	16.565	216,049
2022-02-17	22.650	22.950	22.150	22.250	16.381	751,208

← NewerPage 19 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.