Advantech Co., Ltd. 2395
TWSE · Taiwan · Electronic Technology
TWD 723.00-3.00 (-0.41%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 723.00 | -0.41% | TWD 731.00 | TWD 734.00 | TWD 718.00 | 1.61M |
| 2026-09-30 | TWD 726.00 | -0.55% | TWD 731.00 | TWD 746.00 | TWD 726.00 | 2.13M |
| 2026-09-29 | TWD 730.00 | +1.11% | TWD 714.00 | TWD 754.00 | TWD 712.00 | 3.53M |
| 2026-09-24 | TWD 722.00 | +3.00% | TWD 703.00 | TWD 728.00 | TWD 702.00 | 2.65M |
| 2026-09-23 | TWD 701.00 | -0.28% | TWD 715.00 | TWD 721.00 | TWD 695.00 | 1.90M |
| 2026-09-22 | TWD 703.00 | -0.42% | TWD 719.00 | TWD 720.00 | TWD 702.00 | 1.68M |
| 2026-09-21 | TWD 706.00 | +2.32% | TWD 688.00 | TWD 712.00 | TWD 688.00 | 1.98M |
| 2026-09-18 | TWD 690.00 | +0.58% | TWD 695.00 | TWD 697.00 | TWD 682.00 | 3.32M |
| 2026-09-17 | TWD 686.00 | -1.29% | TWD 692.00 | TWD 700.00 | TWD 686.00 | 2.79M |
| 2026-09-16 | TWD 695.00 | +1.46% | TWD 685.00 | TWD 695.00 | TWD 676.00 | 2.22M |
| 2026-09-15 | TWD 685.00 | +2.24% | TWD 696.00 | TWD 705.00 | TWD 683.00 | 3.38M |
| 2026-09-14 | TWD 670.00 | -0.59% | TWD 663.00 | TWD 684.00 | TWD 653.00 | 2.59M |
| 2026-09-11 | TWD 674.00 | +2.28% | TWD 655.00 | TWD 695.00 | TWD 650.00 | 4.46M |
| 2026-09-10 | TWD 659.00 | +0.92% | TWD 647.00 | TWD 661.00 | TWD 647.00 | 1.47M |
| 2026-09-09 | TWD 653.00 | -0.61% | TWD 653.00 | TWD 663.00 | TWD 645.00 | 2.11M |
| 2026-09-08 | TWD 657.00 | -3.38% | TWD 681.00 | TWD 681.00 | TWD 651.00 | 3.84M |
| 2026-09-07 | TWD 680.00 | -4.36% | TWD 727.00 | TWD 727.00 | TWD 677.00 | 3.31M |
| 2026-09-04 | TWD 711.00 | +5.49% | TWD 688.00 | TWD 727.00 | TWD 685.00 | 4.84M |
| 2026-09-03 | TWD 674.00 | -2.60% | TWD 706.00 | TWD 715.00 | TWD 673.00 | 2.88M |
| 2026-09-02 | TWD 692.00 | -2.67% | TWD 705.00 | TWD 709.00 | TWD 688.00 | 3.10M |
| 2026-09-01 | TWD 711.00 | +5.02% | TWD 689.00 | TWD 715.00 | TWD 679.00 | 4.57M |
| 2026-08-31 | TWD 677.00 | +1.20% | TWD 664.00 | TWD 677.00 | TWD 656.00 | 3.25M |
| 2026-08-28 | TWD 669.00 | -0.89% | TWD 680.00 | TWD 685.00 | TWD 667.00 | 1.26M |
| 2026-08-27 | TWD 675.00 | -1.89% | TWD 698.00 | TWD 699.00 | TWD 668.00 | 2.04M |
| 2026-08-26 | TWD 688.00 | +2.69% | TWD 666.00 | TWD 693.00 | TWD 665.00 | 2.26M |
| 2026-08-25 | TWD 670.00 | +1.82% | TWD 658.00 | TWD 670.00 | TWD 650.00 | 2.14M |
| 2026-08-24 | TWD 658.00 | +1.39% | TWD 660.00 | TWD 670.00 | TWD 652.00 | 1.44M |
| 2026-08-21 | TWD 649.00 | -3.57% | TWD 672.00 | TWD 672.00 | TWD 643.00 | 3.93M |
| 2026-08-20 | TWD 673.00 | -3.03% | TWD 698.00 | TWD 698.00 | TWD 667.00 | 3.47M |
| 2026-08-19 | TWD 694.00 | +2.21% | TWD 674.00 | TWD 704.00 | TWD 667.00 | 4.63M |
| 2026-08-18 | TWD 679.00 | +0.74% | TWD 674.00 | TWD 682.00 | TWD 666.00 | 3.63M |
| 2026-08-17 | TWD 674.00 | -1.32% | TWD 659.00 | TWD 686.00 | TWD 657.00 | 3.41M |
| 2026-08-14 | TWD 683.00 | -2.15% | TWD 690.00 | TWD 699.00 | TWD 676.00 | 3.07M |
| 2026-08-13 | TWD 698.00 | +1.75% | TWD 695.00 | TWD 709.00 | TWD 690.00 | 4.05M |
| 2026-08-12 | TWD 686.00 | +3.78% | TWD 672.00 | TWD 699.00 | TWD 667.00 | 5.88M |
| 2026-08-11 | TWD 661.00 | -0.90% | TWD 660.00 | TWD 672.00 | TWD 644.00 | 4.06M |
| 2026-08-10 | TWD 667.00 | +5.21% | TWD 648.00 | TWD 695.00 | TWD 648.00 | 7.23M |
| 2026-08-07 | TWD 634.00 | +1.93% | TWD 621.00 | TWD 648.00 | TWD 616.00 | 6.13M |
| 2026-08-06 | TWD 622.00 | -1.74% | TWD 670.00 | TWD 672.00 | TWD 614.00 | 10.65M |
| 2026-08-05 | TWD 633.00 | +9.90% | TWD 590.00 | TWD 633.00 | TWD 590.00 | 3.98M |
| 2026-08-04 | TWD 576.00 | 0.00% | TWD 567.00 | TWD 588.00 | TWD 564.00 | 3.90M |
| 2026-08-03 | TWD 576.00 | +2.31% | TWD 555.00 | TWD 583.00 | TWD 540.00 | 4.30M |
| 2026-07-31 | TWD 563.00 | +2.93% | TWD 599.00 | TWD 599.00 | TWD 549.00 | 7.93M |
| 2026-07-30 | TWD 547.00 | -0.55% | TWD 553.00 | TWD 555.00 | TWD 535.00 | 4.22M |
| 2026-07-29 | TWD 550.00 | -1.08% | TWD 549.00 | TWD 565.00 | TWD 529.00 | 5.21M |
| 2026-07-28 | TWD 556.00 | -3.64% | TWD 555.00 | TWD 570.00 | TWD 547.00 | 3.24M |
| 2026-07-27 | TWD 577.00 | -0.69% | TWD 586.00 | TWD 588.00 | TWD 557.00 | 3.82M |
| 2026-07-24 | TWD 581.00 | -3.17% | TWD 585.00 | TWD 616.00 | TWD 578.00 | 4.10M |
| 2026-07-23 | TWD 600.00 | +0.67% | TWD 605.00 | TWD 607.00 | TWD 582.00 | 3.77M |
| 2026-07-22 | TWD 596.00 | +5.11% | TWD 589.00 | TWD 618.00 | TWD 584.00 | 9.29M |
| 2026-07-21 | TWD 567.00 | +9.88% | TWD 525.00 | TWD 567.00 | TWD 519.00 | 4.22M |
| 2026-07-20 | TWD 516.00 | +0.58% | TWD 519.00 | TWD 521.00 | TWD 493.50 | 3.77M |
| 2026-07-17 | TWD 513.00 | -3.21% | TWD 518.00 | TWD 519.00 | TWD 502.00 | 2.48M |
| 2026-07-16 | TWD 530.00 | -0.56% | TWD 530.00 | TWD 531.00 | TWD 520.00 | 2.24M |
| 2026-07-15 | TWD 533.00 | +0.76% | TWD 530.00 | TWD 539.00 | TWD 526.00 | 1.88M |
| 2026-07-14 | TWD 529.00 | -1.31% | TWD 552.00 | TWD 553.00 | TWD 508.00 | 2.52M |
| 2026-07-13 | TWD 536.00 | -0.74% | TWD 557.00 | TWD 593.00 | TWD 535.00 | 4.39M |
| 2026-07-10 | TWD 540.00 | 0.00% | TWD 540.00 | TWD 540.00 | TWD 540.00 | 0 |
| 2026-07-09 | TWD 540.00 | -1.10% | TWD 547.00 | TWD 562.00 | TWD 537.00 | 6.67M |
| 2026-07-08 | TWD 546.00 | +9.97% | TWD 546.00 | TWD 546.00 | TWD 533.00 | 7.75M |
| 2026-07-07 | TWD 496.50 | -3.59% | TWD 519.00 | TWD 522.00 | TWD 493.00 | 1.79M |
| 2026-07-06 | TWD 515.00 | -1.15% | TWD 523.00 | TWD 528.00 | TWD 506.00 | 1.46M |
| 2026-07-03 | TWD 521.00 | +2.16% | TWD 498.50 | TWD 522.00 | TWD 498.50 | 1.95M |
| 2026-07-02 | TWD 510.00 | +1.39% | TWD 493.50 | TWD 511.00 | TWD 493.50 | 1.87M |
| 2026-07-01 | TWD 503.00 | +2.24% | TWD 504.00 | TWD 507.00 | TWD 493.00 | 2.51M |
| 2026-06-30 | TWD 492.00 | +4.13% | TWD 481.00 | TWD 495.50 | TWD 477.00 | 2.59M |
| 2026-06-29 | TWD 472.50 | +3.73% | TWD 463.00 | TWD 486.00 | TWD 457.50 | 3.91M |
| 2026-06-26 | TWD 455.50 | -5.10% | TWD 469.50 | TWD 469.50 | TWD 453.00 | 2.34M |
| 2026-06-25 | TWD 480.00 | +1.37% | TWD 482.00 | TWD 485.00 | TWD 472.00 | 1.37M |
| 2026-06-24 | TWD 473.50 | -2.87% | TWD 477.50 | TWD 483.50 | TWD 466.00 | 2.69M |
| 2026-06-23 | TWD 487.50 | -2.40% | TWD 505.00 | TWD 505.00 | TWD 483.00 | 2.13M |
| 2026-06-22 | TWD 499.50 | +1.11% | TWD 501.00 | TWD 511.00 | TWD 494.50 | 2.93M |
| 2026-06-18 | TWD 494.00 | +1.13% | TWD 494.50 | TWD 504.00 | TWD 490.00 | 4.21M |
| 2026-06-17 | TWD 488.50 | +1.77% | TWD 472.00 | TWD 488.50 | TWD 470.50 | 1.68M |
| 2026-06-16 | TWD 480.00 | -1.03% | TWD 493.00 | TWD 493.00 | TWD 475.00 | 1.63M |
| 2026-06-15 | TWD 485.00 | +2.54% | TWD 486.00 | TWD 494.00 | TWD 480.50 | 1.90M |
| 2026-06-12 | TWD 473.00 | +1.94% | TWD 475.00 | TWD 481.00 | TWD 469.50 | 1.12M |
| 2026-06-11 | TWD 464.00 | -0.32% | TWD 456.00 | TWD 467.00 | TWD 449.00 | 4.07M |
| 2026-06-10 | TWD 465.50 | -4.90% | TWD 485.00 | TWD 493.00 | TWD 462.00 | 3.58M |
| 2026-06-09 | TWD 489.50 | +3.93% | TWD 473.50 | TWD 492.00 | TWD 473.50 | 3.98M |
| 2026-06-08 | TWD 471.00 | -5.04% | TWD 456.00 | TWD 474.50 | TWD 456.00 | 3.59M |
| 2026-06-05 | TWD 496.00 | -4.98% | TWD 511.00 | TWD 515.00 | TWD 493.00 | 5.05M |
| 2026-06-04 | TWD 522.00 | +1.75% | TWD 509.00 | TWD 539.00 | TWD 508.00 | 4.79M |
| 2026-06-03 | TWD 513.00 | -0.39% | TWD 519.00 | TWD 520.00 | TWD 500.00 | 3.91M |
| 2026-06-02 | TWD 515.00 | -0.39% | TWD 520.00 | TWD 530.00 | TWD 508.00 | 6.56M |
| 2026-06-01 | TWD 517.00 | +4.44% | TWD 505.00 | TWD 525.00 | TWD 505.00 | 3.68M |
| 2026-05-29 | TWD 495.00 | +0.92% | TWD 496.00 | TWD 515.00 | TWD 492.00 | 10.46M |
| 2026-05-28 | TWD 490.50 | -3.63% | TWD 509.00 | TWD 523.00 | TWD 488.50 | 4.42M |
| 2026-05-27 | TWD 509.00 | -0.20% | TWD 507.00 | TWD 530.00 | TWD 503.00 | 4.39M |
| 2026-05-26 | TWD 510.00 | +2.31% | TWD 498.50 | TWD 511.00 | TWD 485.50 | 3.97M |