New Advanced Electronics Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	167.15	169.12	167.15	168.14	157.74	29,852
2022-02-22	170.61	170.61	167.15	169.12	158.66	57,916
2022-02-21	176.05	176.54	172.09	174.56	163.77	26,997
2022-02-18	179.51	179.51	177.04	177.04	166.09	32,482
2022-02-17	186.43	186.43	178.52	179.51	168.41	37,376
2022-02-16	183.96	186.43	183.96	186.43	174.90	16,461
2022-02-15	181.49	183.47	177.04	183.47	172.12	15,698
2022-02-14	180.50	186.43	180.50	182.97	171.65	8,525
2022-02-11	184.95	187.42	184.95	186.93	175.37	6,281
2022-02-10	188.91	188.91	184.45	187.42	175.83	41,030
2022-02-09	188.41	190.39	187.92	188.91	177.22	25,285
2022-02-08	184.95	191.87	184.95	188.91	177.22	15,341
2022-02-07	192.86	192.86	182.97	188.41	176.76	39,674
2022-01-26	187.92	191.87	187.92	187.92	176.29	27,737
2022-01-25	191.87	191.87	187.92	187.92	176.29	29,302
2022-01-24	194.84	194.84	185.94	191.87	180.00	151,580
2022-01-21	199.29	199.79	193.36	194.84	182.79	65,075
2022-01-20	204.24	204.24	201.27	202.26	189.75	15,713
2022-01-19	206.21	206.21	201.27	201.27	188.82	28,573
2022-01-18	201.27	212.15	201.27	207.70	194.85	87,717
2022-01-17	198.30	200.28	197.81	198.80	186.50	21,241
2022-01-14	197.81	200.28	192.86	198.30	186.04	41,960
2022-01-13	201.76	201.76	196.82	199.29	186.96	57,909
2022-01-12	202.75	202.75	199.79	200.77	188.36	38,503
2022-01-11	202.75	206.71	199.79	200.28	187.89	70,142
2022-01-10	198.30	200.77	197.81	199.29	186.96	43,735
2022-01-07	206.21	206.21	198.30	201.76	189.28	72,342
2022-01-06	207.70	210.66	206.21	206.71	193.92	30,172
2022-01-05	213.14	215.12	202.26	207.70	194.85	187,403
2022-01-04	219.07	219.57	215.61	215.61	202.27	154,000
2022-01-03	222.04	222.53	219.57	219.57	205.98	75,960
2021-12-30	221.54	224.51	220.55	224.51	210.62	47,936
2021-12-29	220.55	222.53	220.55	221.54	207.84	18,451
2021-12-28	219.57	222.04	219.57	220.06	206.45	34,570
2021-12-27	219.07	223.52	219.07	220.55	206.91	60,087
2021-12-24	222.53	223.03	219.57	221.05	207.38	47,747
2021-12-23	225.50	225.50	222.53	222.53	208.77	48,280
2021-12-22	224.51	227.48	224.51	225.50	211.55	60,647
2021-12-21	223.03	228.47	217.59	222.53	208.77	219,986
2021-12-20	227.97	227.97	223.52	225.99	212.02	154,699
2021-12-17	235.39	237.37	229.95	231.43	217.12	167,988
2021-12-16	238.36	248.74	237.37	237.37	222.69	401,493
2021-12-15	237.37	239.35	233.91	234.90	220.37	104,524
2021-12-14	235.39	241.32	234.40	235.88	221.29	131,412
2021-12-13	242.81	244.29	233.41	235.39	220.83	261,512
2021-12-10	246.27	250.23	240.83	242.31	227.33	276,785
2021-12-09	267.04	267.04	239.35	248.25	232.89	559,987
2021-12-08	261.11	263.08	255.67	261.11	244.95	220,818
2021-12-07	257.15	262.09	251.71	253.69	238.00	232,668
2021-12-06	245.78	253.19	244.79	253.19	237.53	137,819
2021-12-03	247.26	254.18	243.30	245.78	230.57	168,897
2021-12-02	249.24	257.15	243.80	247.26	231.96	211,629
2021-12-01	243.30	253.19	241.32	249.24	233.82	308,115
2021-11-30	241.32	248.74	238.85	240.83	225.93	273,666
2021-11-29	225.50	244.29	225.01	239.35	224.54	437,542
2021-11-26	233.91	235.39	230.45	230.45	216.19	181,024
2021-11-25	235.88	237.37	232.42	236.87	222.22	179,205
2021-11-24	238.36	240.34	227.97	236.38	221.76	533,182
2021-11-23	229.46	240.34	222.53	234.40	219.90	1,010,421
2021-11-22	207.70	224.51	206.71	224.51	210.62	614,583

← NewerPage 20 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-18	0.9810 TWD
2024-07-22	0.9810 TWD
2023-11-30	1.9619 TWD
2023-07-12	1.9619 TWD
2022-09-29	1.9404 TWD
2022-04-01	4.3659 TWD
2021-09-08	3.8808 TWD

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