New Advanced Electronics Technologies Co., Ltd. 3465
TPEX · Taiwan · Electronic Technology
TWD 30.05+0.05 (+0.17%)
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 30.05 | +0.17% | TWD 30.00 | TWD 30.05 | TWD 29.20 | 36.00K |
| 2026-10-01 | TWD 30.00 | +1.01% | TWD 29.85 | TWD 30.00 | TWD 29.85 | 26.00K |
| 2026-09-30 | TWD 29.70 | +0.17% | TWD 29.65 | TWD 29.70 | TWD 29.55 | 11.00K |
| 2026-09-29 | TWD 29.65 | 0.00% | TWD 29.65 | TWD 29.65 | TWD 29.65 |
| 2.00K |
| 2026-09-24 | TWD 29.65 | +0.17% | TWD 29.60 | TWD 29.65 | TWD 29.25 | 42.00K |
| 2026-09-23 | TWD 29.60 | +1.72% | TWD 28.80 | TWD 29.60 | TWD 28.25 | 80.01K |
| 2026-09-22 | TWD 29.10 | +0.34% | TWD 29.00 | TWD 29.10 | TWD 28.80 | 16.00K |
| 2026-09-21 | TWD 29.00 | -0.85% | TWD 29.15 | TWD 29.15 | TWD 29.00 | 13.00K |
| 2026-09-18 | TWD 29.25 | 0.00% | TWD 29.00 | TWD 29.25 | TWD 29.00 | 9.00K |
| 2026-09-17 | TWD 29.25 | +0.34% | TWD 29.00 | TWD 29.30 | TWD 28.95 | 20.00K |
| 2026-09-16 | TWD 29.15 | +0.52% | TWD 29.00 | TWD 29.20 | TWD 29.00 | 14.00K |
| 2026-09-15 | TWD 29.00 | -0.51% | TWD 29.30 | TWD 29.30 | TWD 29.00 | 4.00K |
| 2026-09-14 | TWD 29.15 | -0.17% | TWD 29.00 | TWD 29.30 | TWD 29.00 | 10.00K |
| 2026-09-11 | TWD 29.20 | 0.00% | TWD 28.70 | TWD 29.20 | TWD 28.65 | 12.00K |
| 2026-09-10 | TWD 29.20 | +0.17% | TWD 29.05 | TWD 29.20 | TWD 28.80 | 16.00K |
| 2026-09-09 | TWD 29.15 | +0.34% | TWD 29.05 | TWD 29.95 | TWD 29.05 | 36.00K |
| 2026-09-08 | TWD 29.05 | -1.36% | TWD 29.05 | TWD 29.05 | TWD 29.00 | 10.00K |
| 2026-09-07 | TWD 29.45 | +1.38% | TWD 29.05 | TWD 29.45 | TWD 29.00 | 15.00K |
| 2026-09-04 | TWD 29.05 | -0.17% | TWD 29.10 | TWD 29.10 | TWD 28.90 | 23.00K |
| 2026-09-03 | TWD 29.10 | +0.34% | TWD 29.20 | TWD 29.20 | TWD 29.10 | 23.00K |
| 2026-09-02 | TWD 29.00 | -1.02% | TWD 29.30 | TWD 29.30 | TWD 29.00 | 12.00K |
| 2026-09-01 | TWD 29.30 | +0.34% | TWD 29.30 | TWD 29.50 | TWD 29.30 | 5.00K |
| 2026-08-31 | TWD 29.20 | -0.17% | TWD 29.20 | TWD 29.50 | TWD 29.10 | 11.06K |
| 2026-08-28 | TWD 29.25 | -0.51% | TWD 29.40 | TWD 29.50 | TWD 29.25 | 11.00K |
| 2026-08-27 | TWD 29.40 | +0.17% | TWD 29.35 | TWD 29.50 | TWD 29.35 | 19.00K |
| 2026-08-26 | TWD 29.35 | -0.17% | TWD 29.50 | TWD 29.50 | TWD 29.25 | 26.00K |
| 2026-08-25 | TWD 29.40 | -0.17% | TWD 29.45 | TWD 29.50 | TWD 29.30 | 12.00K |
| 2026-08-24 | TWD 29.45 | +0.17% | TWD 29.40 | TWD 29.85 | TWD 29.35 | 30.00K |
| 2026-08-21 | TWD 29.40 | 0.00% | TWD 29.40 | TWD 29.60 | TWD 29.35 | 20.00K |
| 2026-08-20 | TWD 29.40 | 0.00% | TWD 29.40 | TWD 29.50 | TWD 29.40 | 16.00K |
| 2026-08-19 | TWD 29.40 | 0.00% | TWD 29.40 | TWD 29.50 | TWD 29.35 | 21.01K |
| 2026-08-18 | TWD 29.40 | +0.17% | TWD 29.35 | TWD 29.80 | TWD 29.35 | 8.00K |
| 2026-08-17 | TWD 29.35 | -0.51% | TWD 29.75 | TWD 29.90 | TWD 29.20 | 31.00K |
| 2026-08-14 | TWD 29.50 | -1.34% | TWD 29.90 | TWD 29.90 | TWD 29.25 | 19.00K |
| 2026-08-13 | TWD 29.90 | +0.34% | TWD 30.05 | TWD 30.05 | TWD 29.70 | 12.00K |
| 2026-08-12 | TWD 29.80 | -0.83% | TWD 29.75 | TWD 30.05 | TWD 29.75 | 23.00K |
| 2026-08-11 | TWD 30.05 | +0.33% | TWD 29.90 | TWD 30.05 | TWD 29.35 | 32.77K |
| 2026-08-10 | TWD 29.95 | 0.00% | TWD 29.60 | TWD 30.20 | TWD 29.60 | 37.00K |
| 2026-08-07 | TWD 29.95 | +0.50% | TWD 29.85 | TWD 30.05 | TWD 29.75 | 35.00K |
| 2026-08-06 | TWD 29.80 | +0.34% | TWD 29.60 | TWD 30.15 | TWD 29.45 | 56.00K |
| 2026-08-05 | TWD 29.70 | -2.62% | TWD 29.45 | TWD 30.35 | TWD 29.45 | 89.00K |
| 2026-08-04 | TWD 30.50 | +0.99% | TWD 29.95 | TWD 30.50 | TWD 29.15 | 20.00K |
| 2026-08-03 | TWD 30.20 | 0.00% | TWD 29.75 | TWD 30.40 | TWD 29.75 | 10.00K |
| 2026-07-31 | TWD 30.20 | +0.67% | TWD 30.45 | TWD 30.45 | TWD 30.00 | 17.00K |
| 2026-07-30 | TWD 30.00 | +0.17% | TWD 29.50 | TWD 30.15 | TWD 29.50 | 17.00K |
| 2026-07-29 | TWD 29.95 | 0.00% | TWD 29.60 | TWD 30.15 | TWD 29.40 | 62.00K |
| 2026-07-28 | TWD 29.95 | -2.44% | TWD 30.35 | TWD 30.35 | TWD 29.90 | 34.00K |
| 2026-07-27 | TWD 30.70 | +1.15% | TWD 30.35 | TWD 30.70 | TWD 30.10 | 46.00K |
| 2026-07-24 | TWD 30.35 | -0.49% | TWD 30.45 | TWD 30.80 | TWD 30.35 | 60.00K |
| 2026-07-23 | TWD 30.50 | -0.65% | TWD 30.70 | TWD 30.70 | TWD 30.35 | 28.00K |
| 2026-07-22 | TWD 30.70 | 0.00% | TWD 30.95 | TWD 30.95 | TWD 30.35 | 62.00K |
| 2026-07-21 | TWD 30.70 | +2.33% | TWD 30.15 | TWD 30.70 | TWD 29.90 | 82.00K |
| 2026-07-20 | TWD 30.00 | -2.76% | TWD 30.00 | TWD 30.90 | TWD 29.60 | 72.00K |
| 2026-07-17 | TWD 30.85 | -0.96% | TWD 30.00 | TWD 30.95 | TWD 29.40 | 24.00K |
| 2026-07-16 | TWD 31.15 | -1.74% | TWD 31.05 | TWD 31.90 | TWD 31.05 | 37.04K |
| 2026-07-15 | TWD 31.70 | -0.31% | TWD 31.80 | TWD 31.80 | TWD 31.15 | 26.00K |
| 2026-07-14 | TWD 31.80 | -6.98% | TWD 33.45 | TWD 33.55 | TWD 31.35 | 136.00K |
| 2026-07-13 | TWD 34.19 | +0.43% | TWD 33.06 | TWD 34.28 | TWD 32.42 | 217.13K |
| 2026-07-10 | TWD 34.04 | 0.00% | TWD 34.04 | TWD 34.04 | TWD 34.04 | 0 |
| 2026-07-09 | TWD 34.04 | +0.87% | TWD 33.70 | TWD 34.04 | TWD 32.76 | 78.49K |
| 2026-07-08 | TWD 33.74 | +2.38% | TWD 33.35 | TWD 33.94 | TWD 32.57 | 167.18K |
| 2026-07-07 | TWD 32.96 | -6.54% | TWD 34.33 | TWD 35.90 | TWD 32.91 | 194.71K |
| 2026-07-06 | TWD 35.27 | -0.24% | TWD 34.68 | TWD 35.27 | TWD 34.68 | 46.89K |
| 2026-07-03 | TWD 35.35 | +0.14% | TWD 35.30 | TWD 36.55 | TWD 35.05 | 18.00K |
| 2026-07-02 | TWD 35.30 | +1.44% | TWD 34.80 | TWD 35.95 | TWD 34.60 | 23.00K |
| 2026-07-01 | TWD 34.80 | -2.52% | TWD 35.70 | TWD 35.95 | TWD 34.40 | 79.00K |
| 2026-06-30 | TWD 35.70 | 0.00% | TWD 36.50 | TWD 37.50 | TWD 34.55 | 179.00K |
| 2026-06-29 | TWD 35.70 | +0.42% | TWD 36.50 | TWD 36.50 | TWD 35.00 | 104.00K |
| 2026-06-26 | TWD 35.55 | -7.90% | TWD 37.45 | TWD 38.30 | TWD 35.55 | 143.00K |
| 2026-06-25 | TWD 38.60 | -2.03% | TWD 40.00 | TWD 42.00 | TWD 38.60 | 227.00K |
| 2026-06-24 | TWD 39.40 | -1.50% | TWD 38.10 | TWD 39.40 | TWD 37.10 | 230.01K |
| 2026-06-23 | TWD 40.00 | +0.25% | TWD 43.80 | TWD 43.85 | TWD 40.00 | 702.30K |
| 2026-06-22 | TWD 39.90 | +9.92% | TWD 39.90 | TWD 39.90 | TWD 39.90 | 111.00K |
| 2026-06-18 | TWD 36.30 | +10.00% | TWD 33.60 | TWD 36.30 | TWD 33.60 | 145.00K |
| 2026-06-17 | TWD 33.00 | +10.00% | TWD 30.05 | TWD 33.00 | TWD 30.05 | 107.00K |
| 2026-06-16 | TWD 30.00 | -3.54% | TWD 30.55 | TWD 31.40 | TWD 30.00 | 36.00K |
| 2026-06-15 | TWD 31.10 | -3.12% | TWD 31.05 | TWD 31.70 | TWD 31.00 | 25.00K |
| 2026-06-12 | TWD 32.10 | -1.08% | TWD 31.80 | TWD 32.30 | TWD 31.25 | 15.08K |
| 2026-06-11 | TWD 32.45 | +1.09% | TWD 32.10 | TWD 33.20 | TWD 31.10 | 27.01K |
| 2026-06-10 | TWD 32.10 | -1.68% | TWD 33.00 | TWD 35.60 | TWD 30.30 | 196.00K |
| 2026-06-09 | TWD 32.65 | +9.93% | TWD 32.65 | TWD 32.65 | TWD 32.65 | 89.00K |
| 2026-06-08 | TWD 29.70 | -7.19% | TWD 29.20 | TWD 32.70 | TWD 29.20 | 43.10K |
| 2026-06-05 | TWD 32.00 | +0.31% | TWD 32.00 | TWD 32.45 | TWD 31.50 | 60.00K |
| 2026-06-04 | TWD 31.90 | -0.62% | TWD 33.05 | TWD 33.50 | TWD 31.80 | 67.00K |
| 2026-06-03 | TWD 32.10 | +0.31% | TWD 32.00 | TWD 33.95 | TWD 30.75 | 127.04K |
| 2026-06-02 | TWD 32.00 | +7.38% | TWD 30.50 | TWD 32.75 | TWD 30.50 | 201.60K |
| 2026-06-01 | TWD 29.80 | +4.20% | TWD 28.65 | TWD 29.80 | TWD 28.65 | 35.00K |
| 2026-05-29 | TWD 28.60 | +2.88% | TWD 27.95 | TWD 30.55 | TWD 27.60 | 178.39K |
| 2026-05-28 | TWD 27.80 | +1.09% | TWD 27.50 | TWD 27.95 | TWD 27.45 | 10.00K |
| 2026-05-27 | TWD 27.50 | +0.36% | TWD 27.15 | TWD 27.50 | TWD 27.15 | 3.00K |