Advanced Connection Technology Inc. 3492
TPEX · Taiwan · Electronic Technology
TWD 19.45+0.30 (+1.57%)
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 19.15 | 0.00% | TWD 19.15 | TWD 19.15 | TWD 19.00 | 36.00K |
| 2026-09-30 | TWD 19.15 | +0.52% | TWD 19.05 | TWD 19.15 | TWD 19.05 | 18.00K |
| 2026-09-29 | TWD 19.05 | -0.52% | TWD 19.15 | TWD 19.15 | TWD 19.00 | 8.00K |
| 2026-09-24 | TWD 19.15 | -0.26% | TWD 19.00 | TWD 19.15 | TWD 19.00 |
| 10.00K |
| 2026-09-23 | TWD 19.20 | 0.00% | TWD 19.20 | TWD 19.20 | TWD 18.95 | 39.00K |
| 2026-09-22 | TWD 19.20 | 0.00% | TWD 19.20 | TWD 19.20 | TWD 19.10 | 13.00K |
| 2026-09-21 | TWD 19.20 | +1.05% | TWD 19.00 | TWD 19.20 | TWD 19.00 | 15.00K |
| 2026-09-18 | TWD 19.00 | +0.53% | TWD 18.95 | TWD 19.00 | TWD 18.95 | 3.00K |
| 2026-09-17 | TWD 18.90 | +0.80% | TWD 18.80 | TWD 18.90 | TWD 18.75 | 15.01K |
| 2026-09-16 | TWD 18.75 | -0.27% | TWD 18.85 | TWD 18.85 | TWD 18.70 | 46.00K |
| 2026-09-15 | TWD 18.80 | -1.05% | TWD 19.00 | TWD 19.20 | TWD 18.65 | 136.00K |
| 2026-09-14 | TWD 19.00 | -0.52% | TWD 18.95 | TWD 19.10 | TWD 18.95 | 5.00K |
| 2026-09-11 | TWD 19.10 | -1.04% | TWD 19.45 | TWD 19.45 | TWD 18.95 | 58.00K |
| 2026-09-10 | TWD 19.30 | +0.52% | TWD 19.10 | TWD 19.30 | TWD 19.10 | 35.00K |
| 2026-09-09 | TWD 19.20 | -0.52% | TWD 19.20 | TWD 19.25 | TWD 19.15 | 34.00K |
| 2026-09-08 | TWD 19.30 | +0.78% | TWD 19.20 | TWD 19.30 | TWD 19.15 | 11.00K |
| 2026-09-07 | TWD 19.15 | 0.00% | TWD 19.20 | TWD 19.20 | TWD 19.10 | 40.00K |
| 2026-09-04 | TWD 19.15 | -0.52% | TWD 19.25 | TWD 19.25 | TWD 19.15 | 14.00K |
| 2026-09-03 | TWD 19.25 | +0.52% | TWD 19.30 | TWD 19.35 | TWD 19.25 | 56.01K |
| 2026-09-02 | TWD 19.15 | -0.52% | TWD 19.25 | TWD 19.30 | TWD 19.15 | 12.00K |
| 2026-09-01 | TWD 19.25 | +0.26% | TWD 19.20 | TWD 19.25 | TWD 19.10 | 25.10K |
| 2026-08-31 | TWD 19.20 | -2.54% | TWD 19.60 | TWD 19.60 | TWD 19.15 | 54.00K |
| 2026-08-28 | TWD 19.70 | -8.58% | TWD 20.00 | TWD 20.00 | TWD 19.70 | 159.06K |
| 2026-08-27 | TWD 21.55 | +7.21% | TWD 20.10 | TWD 21.55 | TWD 20.10 | 294.01K |
| 2026-08-26 | TWD 20.10 | +0.75% | TWD 20.00 | TWD 20.20 | TWD 20.00 | 39.00K |
| 2026-08-25 | TWD 19.95 | -0.99% | TWD 20.15 | TWD 20.15 | TWD 19.80 | 84.00K |
| 2026-08-24 | TWD 20.15 | -0.49% | TWD 20.25 | TWD 20.35 | TWD 20.00 | 93.00K |
| 2026-08-21 | TWD 20.25 | +1.00% | TWD 20.10 | TWD 20.25 | TWD 20.00 | 90.00K |
| 2026-08-20 | TWD 20.05 | 0.00% | TWD 19.80 | TWD 20.15 | TWD 19.80 | 85.00K |
| 2026-08-19 | TWD 20.05 | -0.25% | TWD 19.90 | TWD 20.10 | TWD 19.60 | 128.00K |
| 2026-08-18 | TWD 20.10 | -3.83% | TWD 20.95 | TWD 20.95 | TWD 19.55 | 577.00K |
| 2026-08-17 | TWD 20.90 | -1.65% | TWD 21.10 | TWD 21.20 | TWD 20.90 | 157.07K |
| 2026-08-14 | TWD 21.25 | -5.13% | TWD 21.80 | TWD 21.80 | TWD 20.95 | 303.00K |
| 2026-08-13 | TWD 22.40 | +2.52% | TWD 21.90 | TWD 22.90 | TWD 21.90 | 111.00K |
| 2026-08-12 | TWD 21.85 | -0.46% | TWD 22.00 | TWD 22.00 | TWD 21.85 | 68.00K |
| 2026-08-11 | TWD 21.95 | 0.00% | TWD 21.95 | TWD 22.00 | TWD 21.85 | 15.00K |
| 2026-08-10 | TWD 21.95 | -1.57% | TWD 21.95 | TWD 22.10 | TWD 21.70 | 165.00K |
| 2026-08-07 | TWD 22.30 | 0.00% | TWD 22.10 | TWD 22.30 | TWD 22.05 | 25.00K |
| 2026-08-06 | TWD 22.30 | +0.90% | TWD 22.00 | TWD 22.30 | TWD 21.95 | 8.00K |
| 2026-08-05 | TWD 22.10 | +0.68% | TWD 22.15 | TWD 22.40 | TWD 21.80 | 43.00K |
| 2026-08-04 | TWD 21.95 | +0.23% | TWD 21.95 | TWD 21.95 | TWD 21.95 | 1.00K |
| 2026-08-03 | TWD 21.90 | 0.00% | TWD 21.75 | TWD 21.95 | TWD 21.75 | 4.00K |
| 2026-07-31 | TWD 21.90 | +1.62% | TWD 21.75 | TWD 21.90 | TWD 21.70 | 21.00K |
| 2026-07-30 | TWD 21.55 | -0.46% | TWD 21.65 | TWD 22.30 | TWD 21.30 | 38.00K |
| 2026-07-29 | TWD 21.65 | -2.04% | TWD 22.10 | TWD 22.10 | TWD 21.50 | 49.14K |
| 2026-07-28 | TWD 22.10 | -2.43% | TWD 21.90 | TWD 22.55 | TWD 21.85 | 33.00K |
| 2026-07-27 | TWD 22.65 | +2.26% | TWD 22.20 | TWD 23.00 | TWD 22.20 | 49.00K |
| 2026-07-24 | TWD 22.15 | 0.00% | TWD 22.15 | TWD 22.30 | TWD 21.95 | 9.00K |
| 2026-07-23 | TWD 22.15 | -0.45% | TWD 22.30 | TWD 22.65 | TWD 21.95 | 67.00K |
| 2026-07-22 | TWD 22.25 | -0.22% | TWD 22.30 | TWD 22.30 | TWD 22.15 | 17.00K |
| 2026-07-21 | TWD 22.30 | +1.59% | TWD 22.60 | TWD 22.60 | TWD 22.05 | 14.00K |
| 2026-07-20 | TWD 21.95 | -0.90% | TWD 21.95 | TWD 21.95 | TWD 21.60 | 36.00K |
| 2026-07-17 | TWD 22.15 | -2.21% | TWD 22.50 | TWD 22.50 | TWD 22.05 | 107.00K |
| 2026-07-16 | TWD 22.65 | -1.52% | TWD 22.90 | TWD 22.95 | TWD 22.65 | 9.09K |
| 2026-07-15 | TWD 23.00 | +0.88% | TWD 22.85 | TWD 23.10 | TWD 22.85 | 22.00K |
| 2026-07-14 | TWD 22.80 | -0.65% | TWD 22.65 | TWD 22.80 | TWD 22.40 | 95.00K |
| 2026-07-13 | TWD 22.95 | -1.08% | TWD 23.25 | TWD 23.25 | TWD 22.80 | 99.00K |
| 2026-07-10 | TWD 23.20 | 0.00% | TWD 23.20 | TWD 23.20 | TWD 23.20 | 0 |
| 2026-07-09 | TWD 23.20 | +2.20% | TWD 23.45 | TWD 23.65 | TWD 23.05 | 273.00K |
| 2026-07-08 | TWD 22.70 | -0.44% | TWD 22.65 | TWD 23.00 | TWD 22.45 | 56.00K |
| 2026-07-07 | TWD 22.80 | -0.87% | TWD 23.10 | TWD 23.20 | TWD 22.75 | 97.00K |
| 2026-07-06 | TWD 23.00 | 0.00% | TWD 23.45 | TWD 23.45 | TWD 23.00 | 131.00K |
| 2026-07-03 | TWD 23.00 | +2.45% | TWD 22.40 | TWD 23.15 | TWD 22.15 | 137.00K |
| 2026-07-02 | TWD 22.45 | +0.45% | TWD 22.25 | TWD 22.65 | TWD 22.25 | 25.00K |
| 2026-07-01 | TWD 22.35 | -0.89% | TWD 22.55 | TWD 22.65 | TWD 22.35 | 37.67K |
| 2026-06-30 | TWD 22.55 | +1.81% | TWD 22.25 | TWD 22.70 | TWD 22.20 | 61.00K |
| 2026-06-29 | TWD 22.15 | +0.68% | TWD 22.05 | TWD 22.15 | TWD 22.05 | 34.00K |
| 2026-06-26 | TWD 22.00 | -2.65% | TWD 22.40 | TWD 22.40 | TWD 21.90 | 23.00K |
| 2026-06-25 | TWD 22.60 | +0.67% | TWD 22.45 | TWD 22.60 | TWD 22.30 | 52.00K |
| 2026-06-24 | TWD 22.45 | -0.44% | TWD 22.55 | TWD 22.55 | TWD 22.35 | 72.00K |
| 2026-06-23 | TWD 22.55 | -1.53% | TWD 22.90 | TWD 22.90 | TWD 22.50 | 50.00K |
| 2026-06-22 | TWD 22.90 | 0.00% | TWD 23.05 | TWD 23.20 | TWD 22.70 | 71.00K |
| 2026-06-18 | TWD 22.90 | +0.44% | TWD 22.80 | TWD 23.15 | TWD 22.80 | 48.02K |
| 2026-06-17 | TWD 22.80 | +0.88% | TWD 22.65 | TWD 22.80 | TWD 22.65 | 48.01K |
| 2026-06-16 | TWD 22.60 | -1.09% | TWD 22.90 | TWD 23.15 | TWD 22.55 | 67.00K |
| 2026-06-15 | TWD 22.85 | +0.66% | TWD 22.70 | TWD 23.00 | TWD 22.65 | 35.00K |
| 2026-06-12 | TWD 22.70 | +1.34% | TWD 23.05 | TWD 23.05 | TWD 22.55 | 10.00K |
| 2026-06-11 | TWD 22.40 | -0.44% | TWD 22.95 | TWD 22.95 | TWD 22.25 | 25.00K |
| 2026-06-10 | TWD 22.50 | +1.35% | TWD 22.20 | TWD 23.60 | TWD 22.20 | 110.00K |
| 2026-06-09 | TWD 22.20 | -0.22% | TWD 22.20 | TWD 22.50 | TWD 21.80 | 54.00K |
| 2026-06-08 | TWD 22.25 | -2.41% | TWD 21.45 | TWD 22.30 | TWD 21.45 | 53.03K |
| 2026-06-05 | TWD 22.80 | -1.30% | TWD 23.10 | TWD 23.40 | TWD 22.70 | 37.00K |
| 2026-06-04 | TWD 23.10 | -0.86% | TWD 23.30 | TWD 23.30 | TWD 23.05 | 37.05K |
| 2026-06-03 | TWD 23.30 | +2.64% | TWD 22.90 | TWD 23.35 | TWD 22.75 | 81.00K |
| 2026-06-02 | TWD 22.70 | -2.99% | TWD 23.40 | TWD 23.40 | TWD 22.65 | 270.02K |
| 2026-06-01 | TWD 23.40 | -1.68% | TWD 23.50 | TWD 23.55 | TWD 23.30 | 139.00K |
| 2026-05-29 | TWD 23.80 | +0.85% | TWD 24.30 | TWD 24.30 | TWD 23.55 | 347.00K |
| 2026-05-28 | TWD 23.60 | +3.51% | TWD 22.70 | TWD 23.90 | TWD 22.70 | 341.05K |
| 2026-05-27 | TWD 22.80 | -0.44% | TWD 23.40 | TWD 23.40 | TWD 22.55 | 143.00K |
| 2026-05-26 | TWD 22.90 | +1.55% | TWD 22.55 | TWD 23.25 | TWD 22.45 | 121.00K |