Advancetek Enterprise Co. Ltd. 1442
TWSE · Taiwan · Consumer Durables
TWD 26.70+0.20 (+0.75%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 26.70 | +0.75% | TWD 26.50 | TWD 27.05 | TWD 26.40 | 339.82K |
| 2026-10-01 | TWD 26.50 | -2.57% | TWD 27.10 | TWD 27.15 | TWD 26.50 | 965.20K |
| 2026-09-30 | TWD 27.20 | +1.12% | TWD 27.00 | TWD 27.45 | TWD 26.70 | 596.03K |
| 2026-09-29 | TWD 26.90 | -2.89% | TWD 27.70 | TWD 27.90 | TWD 26.85 | 643.00K |
| 2026-09-24 | TWD 27.70 | -0.36% | TWD 27.70 | TWD 27.95 | TWD 27.20 | 386.00K |
| 2026-09-23 | TWD 27.80 | -10.75% | TWD 28.20 | TWD 28.20 | TWD 27.55 | 783.60K |
| 2026-09-22 | TWD 31.15 | -1.42% | TWD 31.95 | TWD 31.95 | TWD 30.45 | 1.46M |
| 2026-09-21 | TWD 31.60 | +0.64% | TWD 31.70 | TWD 31.80 | TWD 31.40 | 1.04M |
| 2026-09-18 | TWD 31.40 | +1.62% | TWD 31.00 | TWD 31.55 | TWD 30.90 | 1.18M |
| 2026-09-17 | TWD 30.90 | +2.15% | TWD 30.45 | TWD 30.95 | TWD 30.40 | 413.17K |
| 2026-09-16 | TWD 30.25 | +1.17% | TWD 29.90 | TWD 30.50 | TWD 29.30 | 341.53K |
| 2026-09-15 | TWD 29.90 | +0.17% | TWD 29.95 | TWD 30.00 | TWD 29.80 | 119.03K |
| 2026-09-14 | TWD 29.85 | -1.00% | TWD 29.80 | TWD 30.00 | TWD 29.65 | 108.28K |
| 2026-09-11 | TWD 30.15 | -0.50% | TWD 29.90 | TWD 30.40 | TWD 29.50 | 293.49K |
| 2026-09-10 | TWD 30.30 | -0.16% | TWD 30.15 | TWD 30.50 | TWD 30.00 | 157.54K |
| 2026-09-09 | TWD 30.35 | +1.00% | TWD 29.95 | TWD 30.50 | TWD 29.85 | 312.26K |
| 2026-09-08 | TWD 30.05 | +0.50% | TWD 29.90 | TWD 30.25 | TWD 29.80 | 93.52K |
| 2026-09-07 | TWD 29.90 | -0.33% | TWD 30.25 | TWD 30.25 | TWD 29.70 | 145.05K |
| 2026-09-04 | TWD 30.00 | +1.69% | TWD 29.75 | TWD 30.00 | TWD 29.50 | 185.05K |
| 2026-09-03 | TWD 29.50 | -0.34% | TWD 29.70 | TWD 29.80 | TWD 29.50 | 63.05K |
| 2026-09-02 | TWD 29.60 | +0.17% | TWD 29.30 | TWD 29.65 | TWD 29.30 | 64.00K |
| 2026-09-01 | TWD 29.55 | +0.85% | TWD 29.15 | TWD 29.90 | TWD 29.15 | 129.16K |
| 2026-08-31 | TWD 29.30 | -1.84% | TWD 29.80 | TWD 29.80 | TWD 29.25 | 216.10K |
| 2026-08-28 | TWD 29.85 | -1.32% | TWD 30.20 | TWD 30.40 | TWD 29.80 | 119.17K |
| 2026-08-27 | TWD 30.25 | 0.00% | TWD 30.35 | TWD 30.35 | TWD 30.10 | 117.10K |
| 2026-08-26 | TWD 30.25 | +0.50% | TWD 30.10 | TWD 30.45 | TWD 30.00 | 80.00K |
| 2026-08-25 | TWD 30.10 | -1.63% | TWD 30.60 | TWD 30.60 | TWD 30.10 | 70.05K |
| 2026-08-24 | TWD 30.60 | +0.16% | TWD 30.55 | TWD 30.75 | TWD 30.35 | 109.00K |
| 2026-08-21 | TWD 30.55 | +0.83% | TWD 30.25 | TWD 30.55 | TWD 30.15 | 292.08K |
| 2026-08-20 | TWD 30.30 | +1.34% | TWD 29.90 | TWD 30.40 | TWD 29.85 | 288.00K |
| 2026-08-19 | TWD 29.90 | +1.01% | TWD 29.45 | TWD 29.90 | TWD 29.40 | 190.00K |
| 2026-08-18 | TWD 29.60 | -1.33% | TWD 29.75 | TWD 29.95 | TWD 29.55 | 138.10K |
| 2026-08-17 | TWD 30.00 | +0.67% | TWD 29.75 | TWD 30.00 | TWD 29.75 | 175.00K |
| 2026-08-14 | TWD 29.80 | -0.17% | TWD 29.80 | TWD 30.35 | TWD 29.55 | 250.00K |
| 2026-08-13 | TWD 29.85 | +0.67% | TWD 30.00 | TWD 30.00 | TWD 29.65 | 104.00K |
| 2026-08-12 | TWD 29.65 | -0.67% | TWD 29.65 | TWD 30.10 | TWD 29.65 | 162.05K |
| 2026-08-11 | TWD 29.85 | -0.67% | TWD 29.90 | TWD 30.20 | TWD 29.65 | 111.08K |
| 2026-08-10 | TWD 30.05 | -0.17% | TWD 30.10 | TWD 30.45 | TWD 29.95 | 270.00K |
| 2026-08-07 | TWD 30.10 | +2.03% | TWD 29.40 | TWD 30.15 | TWD 29.40 | 295.40K |
| 2026-08-06 | TWD 29.50 | 0.00% | TWD 29.10 | TWD 29.70 | TWD 29.10 | 124.00K |
| 2026-08-05 | TWD 29.50 | +1.55% | TWD 29.35 | TWD 29.65 | TWD 28.95 | 209.00K |
| 2026-08-04 | TWD 29.05 | -0.34% | TWD 28.60 | TWD 29.10 | TWD 28.55 | 242.00K |
| 2026-08-03 | TWD 29.15 | +1.92% | TWD 28.60 | TWD 29.30 | TWD 28.30 | 297.00K |
| 2026-07-31 | TWD 28.60 | -4.19% | TWD 30.00 | TWD 30.35 | TWD 28.60 | 1.01M |
| 2026-07-30 | TWD 29.85 | -0.17% | TWD 30.05 | TWD 30.50 | TWD 29.25 | 763.00K |
| 2026-07-29 | TWD 29.90 | 0.00% | TWD 29.95 | TWD 30.15 | TWD 28.95 | 585.01K |
| 2026-07-28 | TWD 29.90 | -1.48% | TWD 30.50 | TWD 30.50 | TWD 29.25 | 588.00K |
| 2026-07-27 | TWD 30.35 | +1.34% | TWD 29.90 | TWD 30.45 | TWD 29.65 | 894.40K |
| 2026-07-24 | TWD 29.95 | +1.18% | TWD 29.10 | TWD 29.95 | TWD 29.10 | 231.10K |
| 2026-07-23 | TWD 29.60 | +1.54% | TWD 29.40 | TWD 29.60 | TWD 29.00 | 185.06K |
| 2026-07-22 | TWD 29.15 | -3.00% | TWD 30.20 | TWD 30.20 | TWD 29.10 | 454.14K |
| 2026-07-21 | TWD 30.05 | +0.67% | TWD 29.75 | TWD 30.30 | TWD 29.70 | 550.05K |
| 2026-07-20 | TWD 29.85 | +1.02% | TWD 29.60 | TWD 30.00 | TWD 29.20 | 544.00K |
| 2026-07-17 | TWD 29.55 | +0.51% | TWD 29.40 | TWD 29.90 | TWD 29.00 | 793.28K |
| 2026-07-16 | TWD 29.40 | +1.38% | TWD 29.05 | TWD 30.25 | TWD 28.85 | 933.20K |
| 2026-07-15 | TWD 29.00 | +0.87% | TWD 28.70 | TWD 29.00 | TWD 28.65 | 189.00K |
| 2026-07-14 | TWD 28.75 | 0.00% | TWD 28.85 | TWD 28.95 | TWD 28.30 | 323.00K |
| 2026-07-13 | TWD 28.75 | +1.05% | TWD 28.75 | TWD 28.75 | TWD 28.20 | 312.08K |
| 2026-07-10 | TWD 28.45 | 0.00% | TWD 28.45 | TWD 28.45 | TWD 28.45 | 0 |
| 2026-07-09 | TWD 28.45 | -0.52% | TWD 28.80 | TWD 28.80 | TWD 28.20 | 150.23K |
| 2026-07-08 | TWD 28.60 | +0.70% | TWD 28.60 | TWD 28.85 | TWD 28.00 | 274.00K |
| 2026-07-07 | TWD 28.40 | -1.05% | TWD 28.90 | TWD 28.95 | TWD 28.25 | 278.49K |
| 2026-07-06 | TWD 28.70 | +0.70% | TWD 28.80 | TWD 29.00 | TWD 28.30 | 479.00K |
| 2026-07-03 | TWD 28.50 | +1.24% | TWD 28.05 | TWD 28.65 | TWD 27.60 | 717.10K |
| 2026-07-02 | TWD 28.15 | +3.68% | TWD 27.05 | TWD 28.30 | TWD 27.00 | 564.42K |
| 2026-07-01 | TWD 27.15 | +0.93% | TWD 27.10 | TWD 27.20 | TWD 26.65 | 182.02K |
| 2026-06-30 | TWD 26.90 | +0.19% | TWD 26.90 | TWD 26.90 | TWD 26.70 | 106.00K |
| 2026-06-29 | TWD 26.85 | -0.56% | TWD 27.00 | TWD 27.35 | TWD 26.85 | 166.10K |
| 2026-06-26 | TWD 27.00 | -1.82% | TWD 27.25 | TWD 27.25 | TWD 26.35 | 673.00K |
| 2026-06-25 | TWD 27.50 | +0.92% | TWD 27.55 | TWD 27.55 | TWD 27.20 | 209.21K |
| 2026-06-24 | TWD 27.25 | -0.37% | TWD 26.90 | TWD 27.30 | TWD 26.90 | 151.05K |
| 2026-06-23 | TWD 27.35 | -0.18% | TWD 27.65 | TWD 27.70 | TWD 27.35 | 211.91K |
| 2026-06-22 | TWD 27.40 | -2.14% | TWD 28.00 | TWD 28.00 | TWD 27.05 | 414.10K |
| 2026-06-18 | TWD 28.00 | +0.36% | TWD 28.15 | TWD 28.65 | TWD 27.45 | 518.04K |
| 2026-06-17 | TWD 27.90 | +1.45% | TWD 27.70 | TWD 27.90 | TWD 27.30 | 264.08K |
| 2026-06-16 | TWD 27.50 | -1.08% | TWD 28.20 | TWD 28.20 | TWD 27.45 | 207.05K |
| 2026-06-15 | TWD 27.80 | -0.54% | TWD 28.10 | TWD 28.20 | TWD 27.50 | 423.16K |
| 2026-06-12 | TWD 27.95 | +3.90% | TWD 27.35 | TWD 28.65 | TWD 27.30 | 1.08M |
| 2026-06-11 | TWD 26.90 | -3.93% | TWD 28.00 | TWD 28.00 | TWD 26.55 | 575.02K |
| 2026-06-10 | TWD 28.00 | +5.66% | TWD 26.35 | TWD 28.35 | TWD 26.35 | 1.34M |
| 2026-06-09 | TWD 26.50 | -0.56% | TWD 26.65 | TWD 27.05 | TWD 26.45 | 282.01K |
| 2026-06-08 | TWD 26.65 | -2.38% | TWD 26.10 | TWD 27.20 | TWD 26.10 | 686.00K |
| 2026-06-05 | TWD 27.30 | -1.62% | TWD 27.80 | TWD 28.25 | TWD 27.30 | 808.11K |
| 2026-06-04 | TWD 27.75 | +0.18% | TWD 27.50 | TWD 28.05 | TWD 27.50 | 476.00K |
| 2026-06-03 | TWD 27.70 | +1.84% | TWD 27.55 | TWD 27.70 | TWD 27.05 | 995.98K |
| 2026-06-02 | TWD 27.20 | +1.49% | TWD 26.95 | TWD 27.30 | TWD 26.50 | 651.00K |
| 2026-06-01 | TWD 26.80 | +4.48% | TWD 25.95 | TWD 26.85 | TWD 25.80 | 789.36K |
| 2026-05-29 | TWD 25.65 | +0.39% | TWD 25.65 | TWD 25.80 | TWD 25.45 | 279.68K |
| 2026-05-28 | TWD 25.55 | -0.97% | TWD 25.85 | TWD 25.90 | TWD 25.50 | 340.76K |
| 2026-05-27 | TWD 25.80 | +0.39% | TWD 25.60 | TWD 25.90 | TWD 25.60 | 353.63K |