Ardentec historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	58.400	59.200	57.100	57.200	45.324	7,699,000
2021-11-11	58.900	59.300	58.200	58.600	46.434	6,304,000
2021-11-10	58.300	59.600	58.000	59.400	47.067	5,120,000
2021-11-09	58.900	59.700	58.300	58.500	46.354	7,015,000
2021-11-08	61.800	62.500	58.800	58.900	46.671	13,518,000
2021-11-05	59.600	61.300	59.400	61.300	48.573	9,154,000
2021-11-04	58.900	60.400	58.700	59.500	47.147	6,970,000
2021-11-03	60.000	60.500	57.600	58.200	46.117	11,581,000
2021-11-02	61.500	61.500	59.400	59.800	47.384	10,415,000
2021-11-01	59.800	61.600	59.300	61.500	48.731	13,214,000
2021-10-29	58.700	61.000	58.400	59.400	47.067	19,044,000
2021-10-28	57.200	58.400	57.100	57.700	45.720	4,243,000
2021-10-27	56.800	57.700	56.100	57.500	45.562	4,683,000
2021-10-26	58.500	58.700	56.800	56.800	45.007	6,334,000
2021-10-25	57.700	58.100	57.200	58.100	46.037	4,290,000
2021-10-22	57.000	58.700	56.600	57.700	45.720	8,448,000
2021-10-21	58.500	59.300	56.200	56.600	44.849	10,646,000
2021-10-20	57.900	58.700	56.600	58.000	45.958	6,132,000
2021-10-19	55.800	57.800	55.600	57.500	45.562	5,801,000
2021-10-18	57.800	58.300	55.000	55.400	43.898	9,368,000
2021-10-15	55.000	57.200	54.900	56.700	44.928	8,271,000
2021-10-14	54.000	54.400	52.600	54.000	42.789	4,989,000

← 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.