Advancetek Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	22.250	22.850	22.250	22.650	16.675	271,653
2022-02-15	22.150	22.850	22.100	22.300	16.418	332,000
2022-02-14	22.600	22.600	22.250	22.250	16.381	219,000
2022-02-11	22.050	22.750	22.050	22.700	16.712	312,305
2022-02-10	22.100	22.550	22.000	22.450	16.528	262,106
2022-02-09	22.050	22.300	22.050	22.250	16.381	296,000
2022-02-08	22.350	22.450	22.100	22.200	16.344	234,400
2022-02-07	22.150	22.800	21.800	22.300	16.418	320,391
2022-01-26	21.400	22.000	21.250	22.000	16.197	275,328
2022-01-25	21.500	21.750	21.400	21.400	15.755	323,000
2022-01-24	21.550	22.000	20.950	21.900	16.123	501,238
2022-01-21	21.850	21.950	21.650	21.650	15.939	348,031
2022-01-20	22.100	22.100	21.800	22.000	16.197	204,077
2022-01-19	21.600	21.900	21.600	21.800	16.050	200,853
2022-01-18	21.850	21.900	21.700	21.750	16.013	159,240
2022-01-17	21.650	21.950	21.650	21.850	16.086	229,032
2022-01-14	21.800	22.000	21.400	21.950	16.160	674,045
2022-01-13	22.050	22.100	21.850	22.000	16.197	169,030
2022-01-12	21.950	22.100	21.700	22.050	16.234	440,660
2022-01-11	21.800	22.100	21.500	22.100	16.270	376,274
2022-01-10	21.900	21.950	21.750	21.750	16.013	339,101
2022-01-07	22.350	22.350	21.900	22.100	16.270	459,265
2022-01-06	22.400	22.600	22.250	22.250	16.381	235,108
2022-01-05	22.500	22.500	22.200	22.400	16.491	173,573
2022-01-04	22.500	22.950	21.950	22.500	16.565	1,429,003
2022-01-03	22.500	22.750	22.400	22.500	16.565	402,030
2021-12-30	22.800	23.000	22.400	23.000	16.933	555,005
2021-12-29	23.100	23.100	22.600	22.900	16.859	653,060
2021-12-28	22.400	23.000	21.650	22.800	16.786	1,387,031
2021-12-27	21.500	22.550	21.400	22.300	16.418	837,090
2021-12-24	21.600	22.000	21.450	21.600	15.902	691,836
2021-12-23	22.200	22.300	21.700	21.700	15.976	615,090
2021-12-22	22.600	22.750	22.100	22.100	16.270	693,080
2021-12-21	22.000	22.950	21.550	22.900	16.859	1,255,600
2021-12-20	22.400	22.500	22.050	22.050	16.234	444,071
2021-12-17	22.600	22.600	22.250	22.500	16.565	510,155
2021-12-16	22.750	22.750	22.250	22.700	16.712	1,031,100
2021-12-15	23.050	23.050	22.550	22.750	16.749	658,050
2021-12-14	23.050	23.250	22.800	23.050	16.970	851,002
2021-12-13	23.400	23.400	23.100	23.200	17.080	733,000
2021-12-10	23.350	23.400	23.150	23.400	17.227	654,166
2021-12-09	23.550	23.600	23.300	23.600	17.375	363,192
2021-12-08	24.050	24.450	23.450	23.550	17.338	482,196
2021-12-07	23.400	23.700	23.400	23.700	17.448	231,691
2021-12-06	23.350	23.700	23.350	23.600	17.375	366,000
2021-12-03	23.450	23.750	23.450	23.600	17.375	285,560
2021-12-02	23.400	23.700	23.200	23.450	17.264	620,000
2021-12-01	23.650	23.900	23.350	23.700	17.448	849,000
2021-11-30	23.600	23.950	23.600	23.850	17.559	478,172
2021-11-29	23.600	23.700	23.000	23.550	17.338	1,486,536
2021-11-26	24.350	24.500	23.650	23.900	17.596	1,302,300
2021-11-25	24.150	24.450	23.850	24.400	17.964	1,102,274
2021-11-24	24.200	24.300	23.750	24.000	17.669	2,662,738
2021-11-23	24.900	24.900	24.200	24.300	17.890	1,057,507
2021-11-22	24.650	24.750	24.450	24.750	18.221	746,436
2021-11-19	24.800	24.800	24.400	24.500	18.037	937,962
2021-11-18	25.000	25.000	24.500	24.800	18.258	805,512
2021-11-17	24.800	24.950	24.600	24.900	18.332	714,000
2021-11-16	25.350	25.500	24.700	24.800	18.258	1,315,648
2021-11-15	24.800	25.350	24.550	25.100	18.479	1,714,713

← NewerPage 20 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.