Advancetek Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 24.750 | 24.800 | 24.400 | 24.500 | 18.037 | 2,081,558 |
| 2021-11-11 | 24.800 | 24.900 | 24.600 | 24.700 | 18.185 | 945,356 |
| 2021-11-10 | 25.350 | 25.350 | 24.800 | 24.950 | 18.369 | 1,288,500 |
| 2021-11-09 | 25.500 | 25.500 | 25.000 | 25.100 | 18.479 | 1,161,569 |
| 2021-11-08 | 24.850 | 25.750 | 24.850 | 25.750 | 18.958 | 2,415,037 |
| 2021-11-05 | 25.250 | 25.250 | 24.700 | 24.950 | 18.369 | 1,129,667 |
| 2021-11-04 | 25.100 | 25.750 | 25.050 | 25.100 | 18.479 | 1,162,649 |
| 2021-11-03 | 25.400 | 25.400 | 24.800 | 25.200 | 18.553 | 1,202,511 |
| 2021-11-02 | 25.200 | 25.250 | 24.500 | 25.150 | 18.516 | 2,219,055 |
| 2021-11-01 | 25.100 | 25.400 | 24.700 | 25.150 | 18.516 | 1,824,099 |
| 2021-10-29 | 26.200 | 26.200 | 24.950 | 25.100 | 18.479 | 3,043,050 |
| 2021-10-28 | 26.750 | 26.900 | 26.100 | 26.200 | 19.289 | 1,731,293 |
| 2021-10-27 | 26.300 | 26.850 | 26.300 | 26.750 | 19.694 | 1,289,650 |
| 2021-10-26 | 26.000 | 26.600 | 25.900 | 26.550 | 19.547 | 1,687,434 |
| 2021-10-25 | 25.200 | 26.150 | 25.150 | 26.100 | 19.215 | 1,338,403 |
| 2021-10-22 | 25.800 | 25.800 | 25.100 | 25.200 | 18.553 | 1,879,502 |
← NewerPage 21 of 21 · 1,216 trading days
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.