Advancetek Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 26.450 | 26.550 | 25.850 | 26.000 | 26.000 | 154,085 |
| 2026-10-21 | 26.250 | 26.400 | 26.100 | 26.300 | 26.300 | 115,014 |
| 2026-10-20 | 26.050 | 26.200 | 26.000 | 26.000 | 26.000 | 185,934 |
| 2026-10-19 | 27.100 | 27.100 | 26.450 | 26.500 | 26.500 | 149,491 |
| 2026-10-16 | 26.950 | 27.100 | 26.900 | 27.100 | 27.100 | 94,532 |
| 2026-10-15 | 26.850 | 27.000 | 26.750 | 26.750 | 26.750 | 251,182 |
| 2026-10-14 | 26.600 | 26.800 | 26.600 | 26.800 | 26.800 | 120,015 |
| 2026-10-13 | 26.400 | 27.000 | 26.400 | 26.550 | 26.550 | 127,000 |
| 2026-10-12 | 26.650 | 26.850 | 26.400 | 26.600 | 26.600 | 102,000 |
| 2026-10-08 | 26.750 | 26.950 | 26.550 | 26.650 | 26.650 | 130,000 |
| 2026-10-07 | 26.050 | 27.100 | 26.050 | 26.800 | 26.800 | 352,000 |
| 2026-10-06 | 26.100 | 26.250 | 25.950 | 26.000 | 26.000 | 375,116 |
| 2026-10-05 | 26.650 | 26.650 | 26.100 | 26.100 | 26.100 | 404,416 |
| 2026-10-02 | 26.500 | 27.050 | 26.400 | 26.700 | 26.700 | 337,041 |
| 2026-10-01 | 27.100 | 27.150 | 26.500 | 26.500 | 26.500 | 965,204 |
| 2026-09-30 | 27.000 | 27.450 | 26.700 | 27.200 | 27.200 | 596,031 |
| 2026-09-29 | 27.700 | 27.900 | 26.850 | 26.900 | 26.900 | 643,000 |
| 2026-09-24 | 27.700 | 27.950 | 27.200 | 27.700 | 27.700 | 386,000 |
| 2026-09-23 | 28.200 | 28.200 | 27.550 | 27.800 | 27.800 | 783,600 |
Page 1 of 1 · 19 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.