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
2021-10-21	25.500	25.900	25.000	25.900	19.068	2,697,287
2021-10-20	25.150	25.950	25.150	25.300	18.626	1,554,324
2021-10-19	26.900	26.900	24.300	25.500	18.774	11,313,741
2021-10-18	27.150	27.450	26.550	26.850	19.767	2,817,560
2021-10-15	26.500	27.350	26.200	27.200	20.025	4,122,456
2021-10-14	26.000	26.350	25.500	26.150	19.252	2,223,788

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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