Australia markets close in 2 hours 36 minutes

Advantech Co., Ltd. (2395.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
375.00-5.00 (-1.32%)
As of 10:15AM CST. Market open.
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2023378.50380.00375.00375.00375.00250,337
24 Mar 2023379.00381.50376.00380.00380.00854,272
23 Mar 2023368.00380.50366.00379.00379.001,434,655
22 Mar 2023362.00370.00361.50368.50368.50621,792
21 Mar 2023361.00362.00359.00361.00361.00343,615
20 Mar 2023362.50362.50356.50358.00358.00464,507
17 Mar 2023361.00363.00358.50363.00363.00872,026
16 Mar 2023355.00361.00355.00359.00359.00605,654
15 Mar 2023355.00361.50354.00355.00355.001,040,199
14 Mar 2023351.00353.00347.00348.50348.50930,984
13 Mar 2023354.00356.00350.50354.00354.00883,114
10 Mar 2023351.50354.00350.00353.00353.00967,985
09 Mar 2023355.50357.50354.00355.00355.00539,001
08 Mar 2023357.00359.00353.00355.00355.00680,061
07 Mar 2023357.00362.00356.00361.00361.00769,022
06 Mar 2023359.50361.00353.50354.50354.501,307,072
03 Mar 2023354.00362.00351.00358.50358.501,001,412
02 Mar 2023358.00358.00347.50349.00349.00908,974
01 Mar 2023365.00365.00356.00356.50356.501,414,578
24 Feb 2023361.00364.00356.50357.00357.001,093,972
23 Feb 2023358.00362.00357.50360.00360.00518,342
22 Feb 2023356.50358.00352.00358.00358.00382,024
21 Feb 2023356.50358.00354.00357.00357.00378,996
20 Feb 2023356.00361.50353.50359.00359.00463,887
17 Feb 2023358.00360.00356.00356.00356.00242,902
16 Feb 2023358.00365.00358.00362.00362.00434,063
15 Feb 2023365.00366.00356.00357.50357.50522,688
14 Feb 2023364.00369.00360.50369.00369.00659,978
13 Feb 2023359.50364.50357.50364.50364.50599,259
10 Feb 2023358.50359.50355.50358.00358.00357,993
09 Feb 2023360.50363.50358.00359.50359.50458,025
08 Feb 2023360.00366.50358.50364.50364.50778,357
07 Feb 2023360.00363.00355.50362.50362.501,041,968
06 Feb 2023355.50362.50353.50359.50359.50899,467
03 Feb 2023352.00360.00349.00360.00360.00829,220
02 Feb 2023347.00353.50343.50352.50352.50963,015
01 Feb 2023345.50347.50340.00346.00346.00757,081
31 Jan 2023350.50351.00340.00341.00341.001,255,659
30 Jan 2023341.50352.00336.00351.50351.502,218,564
17 Jan 2023346.50346.50337.00338.00338.00567,920
16 Jan 2023340.00349.50338.00346.50346.50830,059
13 Jan 2023334.00337.50332.50334.50334.50844,153
12 Jan 2023335.00335.00326.00329.00329.00850,070
11 Jan 2023344.00345.50331.00335.00335.001,033,689
10 Jan 2023344.00349.00344.00346.00346.00498,993
09 Jan 2023345.00347.00341.50346.50346.50707,488
06 Jan 2023341.00343.00337.50338.00338.00327,157
05 Jan 2023338.50342.00338.50341.00341.00333,305
04 Jan 2023333.00338.00332.00336.50336.50369,969
03 Jan 2023329.50334.50324.00334.00334.00406,121
30 Dec 2022330.00334.50330.00331.00331.00239,979
29 Dec 2022326.00331.50326.00330.00330.00403,208
28 Dec 2022331.50334.50329.50330.50330.50215,030
27 Dec 2022339.00339.50335.00335.50335.50103,042
26 Dec 2022332.50340.00332.00337.00337.00247,357
23 Dec 2022332.00335.00328.50333.00333.00271,732
22 Dec 2022334.50339.50332.50338.00338.00344,099
21 Dec 2022332.50336.50328.50332.50332.50566,339
20 Dec 2022335.00339.00324.00325.00325.00713,789
19 Dec 2022325.50339.00325.00339.00339.00847,555
16 Dec 2022333.50341.00332.50337.00337.001,109,782
15 Dec 2022337.00346.50337.00344.50344.50898,572
14 Dec 2022330.00341.50328.50340.00340.001,389,086
13 Dec 2022326.00331.00324.00325.50325.50875,144
12 Dec 2022331.00331.00322.50323.50323.50510,017
09 Dec 2022330.00334.50327.00334.50334.50537,181
08 Dec 2022333.50334.50325.50329.50329.50591,445
07 Dec 2022326.50332.50324.50331.50331.50694,924
06 Dec 2022329.50329.50323.00327.00327.00610,999
05 Dec 2022324.00334.50324.00330.00330.00778,268
02 Dec 2022325.50326.50320.50323.00323.00564,480
01 Dec 2022331.00331.00324.50325.50325.50800,859
30 Nov 2022317.50333.00315.00333.00333.002,636,771
29 Nov 2022320.00320.00315.00319.50319.50667,921
28 Nov 2022313.00319.50313.00317.00317.00520,803
25 Nov 2022322.50323.50315.50317.50317.50546,109
24 Nov 2022325.00327.50317.50321.00321.00751,112
23 Nov 2022319.00321.00314.00318.50318.50707,282
22 Nov 2022310.00313.00305.50313.00313.00429,036
21 Nov 2022313.00315.00310.00311.00311.00290,004
18 Nov 2022315.50318.00310.00312.50312.50793,304
17 Nov 2022316.00319.50314.50316.50316.50367,671
16 Nov 2022318.50323.50318.00323.00323.001,075,465
15 Nov 2022313.50324.50311.50323.50323.50979,222
14 Nov 2022318.00321.50317.00319.00319.001,051,471
11 Nov 2022312.50316.00310.00315.00315.001,118,034
10 Nov 2022300.50304.00296.50300.50300.501,016,238
09 Nov 2022302.00308.00302.00308.00308.00766,142
08 Nov 2022294.50301.00294.00299.50299.50721,057
07 Nov 2022288.00293.00282.50292.00292.001,513,523
04 Nov 2022278.00278.00269.00277.00277.002,074,022
03 Nov 2022293.00293.50275.00281.00281.002,010,249
02 Nov 2022297.00300.50295.50298.00298.001,039,060
01 Nov 2022295.00301.50293.00297.00297.001,407,175
31 Oct 2022295.00297.00290.50293.00293.00914,815
28 Oct 2022300.50300.50293.00293.50293.50781,136
27 Oct 2022299.50304.50296.00299.00299.001,699,891
26 Oct 2022295.50299.00292.00297.00297.00666,050
25 Oct 2022299.50299.50292.50294.00294.00570,972
24 Oct 2022300.50305.00292.00293.00293.00761,125
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...