Australia markets closed

Advantech Co., Ltd. (2395.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
353.50-0.50 (-0.14%)
At close: 01:30PM CST
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2023352.00353.50348.50353.50353.503,410,425
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
21 Nov 2023347.00352.50346.00352.50352.501,257,157
20 Nov 2023348.00349.50342.50344.50344.50970,177
17 Nov 2023346.50350.50343.00348.00348.00871,742
16 Nov 2023354.50359.00344.50346.50346.501,066,827
15 Nov 2023351.50355.00347.50353.00353.001,079,292
14 Nov 2023346.50346.50341.50342.50342.50872,991
13 Nov 2023345.50348.50341.00342.50342.50500,565
10 Nov 2023338.00341.50335.00340.00340.00697,896
09 Nov 2023341.50344.00341.50341.50341.50511,714
08 Nov 2023345.50347.50345.00345.00345.00608,303
07 Nov 2023346.00347.50341.50344.50344.50550,861
06 Nov 2023344.50346.00343.00345.00345.00732,678
03 Nov 2023334.50342.50334.00338.50338.50575,016
02 Nov 2023325.00333.00321.50331.50331.501,318,041
01 Nov 2023333.00334.50331.00331.50331.50659,018
31 Oct 2023330.50334.00330.00331.50331.50914,209
30 Oct 2023331.50336.50331.50332.50332.50452,200
27 Oct 2023333.00336.50332.00333.50333.50319,788
26 Oct 2023336.00336.00328.00330.50330.501,000,286
25 Oct 2023337.50339.00335.50336.00336.00503,764
24 Oct 2023333.00336.00330.50336.00336.00541,034
23 Oct 2023326.00333.50325.00333.00333.00997,342
20 Oct 2023334.00336.50330.00333.00333.001,134,981
19 Oct 2023340.50342.00335.00339.00339.001,138,029
18 Oct 2023352.00352.50341.00343.00343.00938,030
17 Oct 2023346.00346.50342.00343.00343.00635,039
16 Oct 2023346.00346.50342.00344.50344.50526,809
13 Oct 2023348.50350.00343.50345.00345.00905,515
12 Oct 2023347.00354.00344.00353.00353.001,388,276
11 Oct 2023350.00350.00334.00343.50343.502,217,080
06 Oct 2023349.00350.00345.00345.50345.50305,102
05 Oct 2023347.50349.50345.00346.00346.00578,099
04 Oct 2023341.00345.50340.50343.50343.50655,912
03 Oct 2023341.50346.00341.50343.50343.50387,010
02 Oct 2023344.00347.00342.50344.50344.50736,016
28 Sept 2023346.50351.00343.50345.00345.00934,029
27 Sept 2023343.00346.50342.50346.50346.50679,946
26 Sept 2023344.00347.50343.00346.00346.00881,005
25 Sept 2023345.00352.00344.00349.50349.50822,129
22 Sept 2023336.50347.50336.50347.00347.00717,577
21 Sept 2023339.00340.50333.00336.50336.501,443,472
20 Sept 2023343.50345.00341.00342.50342.501,264,962
19 Sept 2023345.50346.50341.50345.00345.00892,939
18 Sept 2023348.00351.00344.00345.00345.00774,137
15 Sept 2023350.00353.00349.50351.00351.001,448,037
14 Sept 2023347.00353.50346.50352.50352.50828,674
13 Sept 2023344.00351.00343.50347.00347.00897,179
12 Sept 2023342.00347.50340.00346.00346.00785,340
11 Sept 2023346.00346.00333.50339.00339.001,335,412
08 Sept 2023342.50347.00342.00345.00345.00459,329
07 Sept 2023343.50346.50342.50344.00344.00630,234
06 Sept 2023345.50347.00343.50344.00344.00775,570
05 Sept 2023344.00346.00342.00346.00346.00527,266
04 Sept 2023344.00346.50343.50346.00346.00738,448
01 Sept 2023344.50347.50344.50344.50344.50751,037
31 Aug 2023350.00350.00343.00344.00344.001,718,308
30 Aug 2023347.00354.00347.00349.50349.501,150,987
29 Aug 2023345.50347.50341.00346.50346.50721,494
28 Aug 2023345.50345.50342.00345.00345.00676,512
25 Aug 2023349.50349.50345.00345.00345.00498,105
24 Aug 2023350.50352.00347.00349.50349.50943,041
23 Aug 2023346.00350.00344.00347.50347.50468,395
22 Aug 2023347.00350.00346.50347.50347.50717,302
21 Aug 2023348.00350.00345.00346.00346.00672,020
18 Aug 2023347.00351.00343.50345.50345.501,168,496
17 Aug 2023340.00349.50340.00349.00349.001,112,825
16 Aug 2023338.00349.00338.00349.00349.001,010,804
15 Aug 2023349.00349.00345.00345.00345.00956,010
14 Aug 2023350.00353.00345.50347.50347.50743,997
11 Aug 2023347.00354.00347.00348.00348.001,078,007
10 Aug 2023352.00355.00343.50347.00347.001,413,639
09 Aug 2023354.00355.50348.50352.00352.001,182,383
08 Aug 2023351.50357.00348.50354.50354.501,577,121
07 Aug 2023352.00363.00352.00357.50357.501,071,210
04 Aug 2023373.00373.00350.00353.00353.002,869,201
02 Aug 2023392.00393.00380.00382.00382.001,653,801
01 Aug 2023397.50399.00390.50396.00396.001,013,057
31 July 2023403.00403.50391.50391.50391.501,043,873
28 July 2023392.00402.50392.00402.00402.00658,406
27 July 2023404.50404.50394.00395.00395.00846,482
26 July 2023407.00409.50400.00400.00400.00330,117
25 July 2023402.50410.00402.50407.00407.00834,583
24 July 2023398.50404.00398.50400.00400.001,001,776
21 July 2023395.50405.00391.00402.50402.50632,618
20 July 2023398.00400.00396.00396.50396.50910,214
19 July 2023399.50404.00398.00400.00400.001,183,472
18 July 2023398.50406.00398.00400.50400.50647,014
17 July 2023409.50410.50402.00403.00403.001,427,638
14 July 2023393.50402.50392.00400.00400.001,282,472
13 July 2023385.50397.00384.50390.00390.001,371,740
12 July 2023375.00383.00375.00383.00383.00766,164
11 July 2023374.00380.50372.50379.00379.00668,922
10 July 2023373.50374.00366.50370.50370.501,474,451
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...