Australia markets closed

Advantech Co., Ltd. (2395.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
373.50+7.00 (+1.91%)
At close: 01:30PM CST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024370.00373.50369.50373.50373.50623,477
23 Apr 2024375.00375.00363.50366.50366.501,176,029
22 Apr 2024371.50371.50365.50368.50368.50832,335
19 Apr 2024365.50369.00359.50365.00365.001,192,361
18 Apr 2024369.50373.00364.00372.00372.00681,590
17 Apr 2024368.50373.00366.00371.00371.00568,922
16 Apr 2024371.50372.00364.00365.00365.001,094,315
15 Apr 2024381.00381.00374.00374.50374.501,171,758
12 Apr 2024379.50383.50378.00378.50378.501,398,164
11 Apr 2024383.50386.00382.50386.00386.00550,219
10 Apr 2024392.00393.50383.50384.00384.00922,416
09 Apr 2024387.00394.50387.00394.50394.50963,376
08 Apr 2024386.00390.50380.50389.00389.002,883,296
03 Apr 2024395.50395.50387.50390.50390.501,125,525
02 Apr 2024398.50401.00393.50395.50395.50996,561
01 Apr 2024406.00406.50398.00400.00400.00911,253
29 Mar 2024406.00410.00402.00403.00403.00441,000
28 Mar 2024404.00408.00402.50407.00407.00833,494
27 Mar 2024400.50408.00400.50406.00406.00470,604
26 Mar 2024400.00412.00400.00404.50404.501,098,711
25 Mar 2024400.00406.50399.00400.50400.50556,399
22 Mar 2024396.50401.00396.00400.00400.00628,523
21 Mar 2024398.00402.00395.00400.00400.00921,906
20 Mar 2024392.00397.50391.50395.00395.00824,082
19 Mar 2024388.00395.00384.00392.50392.501,303,018
18 Mar 2024393.00398.00388.50389.50389.50729,001
15 Mar 2024388.00392.50387.50392.00392.001,768,045
14 Mar 2024395.00395.00389.50393.00393.001,179,173
13 Mar 2024396.00398.00392.00395.00395.001,702,339
12 Mar 2024406.50409.50403.50404.00404.001,122,912
11 Mar 2024400.00432.00396.50406.50406.503,259,137
08 Mar 2024391.00396.00388.00393.00393.001,570,414
07 Mar 2024398.00400.00389.00397.00397.002,016,411
06 Mar 2024389.00392.50386.50390.50390.50780,579
05 Mar 2024387.00394.00385.50389.50389.501,145,214
04 Mar 2024389.00390.50387.00387.00387.00564,162
01 Mar 2024387.50394.00386.00392.00392.00842,539
29 Feb 2024380.00390.00377.00390.00390.002,246,467
27 Feb 2024380.00381.50373.00378.50378.501,041,142
26 Feb 2024378.50381.50377.00381.50381.50807,737
23 Feb 2024385.50387.00379.50380.00380.001,669,670
22 Feb 2024392.00392.00386.50387.00387.00861,309
21 Feb 2024388.00392.00385.00392.00392.001,273,691
20 Feb 2024384.50391.00383.00391.00391.001,343,809
19 Feb 2024384.00390.00384.00390.00390.001,419,037
16 Feb 2024380.00381.50376.00380.50380.501,476,816
15 Feb 2024400.00400.00373.00383.50383.504,345,762
05 Feb 2024369.50372.00363.00370.50370.502,260,504
02 Feb 2024352.50365.50352.00365.00365.001,888,758
01 Feb 2024339.50351.50339.50350.50350.501,521,353
31 Jan 2024340.00340.00336.00337.50337.50627,199
30 Jan 2024339.50341.50337.00337.50337.50554,902
29 Jan 2024335.00340.00333.50338.00338.00483,247
26 Jan 2024336.00339.00334.50337.00337.00342,041
25 Jan 2024341.00341.00336.00336.00336.00528,129
24 Jan 2024341.50342.50338.00338.50338.50510,775
23 Jan 2024342.00344.00337.50340.50340.501,004,201
22 Jan 2024339.50345.00335.50337.50337.501,221,238
19 Jan 2024329.50336.50329.50334.50334.501,378,442
18 Jan 2024332.00335.50331.50331.50331.50817,247
17 Jan 2024336.00339.00331.50331.50331.502,411,309
16 Jan 2024346.00348.00340.00340.50340.501,375,103
15 Jan 2024355.00356.50353.00354.00354.00330,952
12 Jan 2024353.50355.00350.00354.50354.50697,319
11 Jan 2024360.00360.00357.50359.00359.00563,139
10 Jan 2024363.00363.00358.00360.00360.00574,215
09 Jan 2024362.00362.50360.00360.00360.00523,455
08 Jan 2024361.00367.00359.50361.00361.00891,500
05 Jan 2024357.50362.00357.50358.50358.50888,180
04 Jan 2024360.00362.00359.00360.00360.00639,158
03 Jan 2024365.50367.00359.50360.00360.00772,417
02 Jan 2024371.50372.00367.00369.50369.50460,038
29 Dec 2023368.50372.00368.00372.00372.00517,157
28 Dec 2023368.00371.00365.00369.00369.00808,593
27 Dec 2023361.50370.00361.50367.50367.50940,329
26 Dec 2023366.00366.00361.00362.00362.00430,450
25 Dec 2023360.00364.50360.00364.00364.00160,750
22 Dec 2023355.00361.00355.00359.50359.50696,269
21 Dec 2023352.00361.00352.00359.50359.50598,101
20 Dec 2023360.00362.50358.00358.00358.00678,752
19 Dec 2023359.00361.50358.00360.50360.50638,063
18 Dec 2023360.00364.00359.50362.00362.00493,260
15 Dec 2023361.00368.00360.50365.00365.003,146,903
14 Dec 2023372.00373.00364.00367.50367.501,245,211
13 Dec 2023369.50369.50359.50366.00366.00994,660
12 Dec 2023367.00368.00360.50364.50364.50884,804
11 Dec 2023357.00363.50354.50363.50363.501,076,990
08 Dec 2023353.00354.00350.50352.00352.00542,070
07 Dec 2023352.50353.00349.50351.50351.50392,025
06 Dec 2023351.00354.00349.00350.00350.00389,500
05 Dec 2023353.50357.00349.50351.00351.00706,373
04 Dec 2023355.00357.50354.50356.50356.50388,470
01 Dec 2023353.00355.00351.50354.50354.50499,892
30 Nov 2023352.00353.50348.50353.50353.503,395,746
29 Nov 2023350.50356.00350.50354.00354.001,231,671
28 Nov 2023345.50353.00344.00349.50349.501,094,138
27 Nov 2023350.00351.50343.50345.50345.50825,699
24 Nov 2023349.50352.00345.00348.00348.00756,469
23 Nov 2023343.50348.00341.50346.00346.00649,102
22 Nov 2023352.50352.50344.00345.00345.00553,675
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...