Advantech Co., Ltd. (2395.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2023 | 352.00 | 353.50 | 348.50 | 353.50 | 353.50 | 3,410,425 |
| 29 Nov 2023 | 350.50 | 356.00 | 350.50 | 354.00 | 354.00 | 1,231,671 |
| 28 Nov 2023 | 345.50 | 353.00 | 344.00 | 349.50 | 349.50 | 1,094,138 |
| 27 Nov 2023 | 350.00 | 351.50 | 343.50 | 345.50 | 345.50 | 825,699 |
| 24 Nov 2023 | 349.50 | 352.00 | 345.00 | 348.00 | 348.00 | 756,469 |
| 23 Nov 2023 | 343.50 | 348.00 | 341.50 | 346.00 | 346.00 | 649,102 |
| 22 Nov 2023 | 352.50 | 352.50 | 344.00 | 345.00 | 345.00 | 553,675 |
| 21 Nov 2023 | 347.00 | 352.50 | 346.00 | 352.50 | 352.50 | 1,257,157 |
| 20 Nov 2023 | 348.00 | 349.50 | 342.50 | 344.50 | 344.50 | 970,177 |
| 17 Nov 2023 | 346.50 | 350.50 | 343.00 | 348.00 | 348.00 | 871,742 |
| 16 Nov 2023 | 354.50 | 359.00 | 344.50 | 346.50 | 346.50 | 1,066,827 |
| 15 Nov 2023 | 351.50 | 355.00 | 347.50 | 353.00 | 353.00 | 1,079,292 |
| 14 Nov 2023 | 346.50 | 346.50 | 341.50 | 342.50 | 342.50 | 872,991 |
| 13 Nov 2023 | 345.50 | 348.50 | 341.00 | 342.50 | 342.50 | 500,565 |
| 10 Nov 2023 | 338.00 | 341.50 | 335.00 | 340.00 | 340.00 | 697,896 |
| 09 Nov 2023 | 341.50 | 344.00 | 341.50 | 341.50 | 341.50 | 511,714 |
| 08 Nov 2023 | 345.50 | 347.50 | 345.00 | 345.00 | 345.00 | 608,303 |
| 07 Nov 2023 | 346.00 | 347.50 | 341.50 | 344.50 | 344.50 | 550,861 |
| 06 Nov 2023 | 344.50 | 346.00 | 343.00 | 345.00 | 345.00 | 732,678 |
| 03 Nov 2023 | 334.50 | 342.50 | 334.00 | 338.50 | 338.50 | 575,016 |
| 02 Nov 2023 | 325.00 | 333.00 | 321.50 | 331.50 | 331.50 | 1,318,041 |
| 01 Nov 2023 | 333.00 | 334.50 | 331.00 | 331.50 | 331.50 | 659,018 |
| 31 Oct 2023 | 330.50 | 334.00 | 330.00 | 331.50 | 331.50 | 914,209 |
| 30 Oct 2023 | 331.50 | 336.50 | 331.50 | 332.50 | 332.50 | 452,200 |
| 27 Oct 2023 | 333.00 | 336.50 | 332.00 | 333.50 | 333.50 | 319,788 |
| 26 Oct 2023 | 336.00 | 336.00 | 328.00 | 330.50 | 330.50 | 1,000,286 |
| 25 Oct 2023 | 337.50 | 339.00 | 335.50 | 336.00 | 336.00 | 503,764 |
| 24 Oct 2023 | 333.00 | 336.00 | 330.50 | 336.00 | 336.00 | 541,034 |
| 23 Oct 2023 | 326.00 | 333.50 | 325.00 | 333.00 | 333.00 | 997,342 |
| 20 Oct 2023 | 334.00 | 336.50 | 330.00 | 333.00 | 333.00 | 1,134,981 |
| 19 Oct 2023 | 340.50 | 342.00 | 335.00 | 339.00 | 339.00 | 1,138,029 |
| 18 Oct 2023 | 352.00 | 352.50 | 341.00 | 343.00 | 343.00 | 938,030 |
| 17 Oct 2023 | 346.00 | 346.50 | 342.00 | 343.00 | 343.00 | 635,039 |
| 16 Oct 2023 | 346.00 | 346.50 | 342.00 | 344.50 | 344.50 | 526,809 |
| 13 Oct 2023 | 348.50 | 350.00 | 343.50 | 345.00 | 345.00 | 905,515 |
| 12 Oct 2023 | 347.00 | 354.00 | 344.00 | 353.00 | 353.00 | 1,388,276 |
| 11 Oct 2023 | 350.00 | 350.00 | 334.00 | 343.50 | 343.50 | 2,217,080 |
| 06 Oct 2023 | 349.00 | 350.00 | 345.00 | 345.50 | 345.50 | 305,102 |
| 05 Oct 2023 | 347.50 | 349.50 | 345.00 | 346.00 | 346.00 | 578,099 |
| 04 Oct 2023 | 341.00 | 345.50 | 340.50 | 343.50 | 343.50 | 655,912 |
| 03 Oct 2023 | 341.50 | 346.00 | 341.50 | 343.50 | 343.50 | 387,010 |
| 02 Oct 2023 | 344.00 | 347.00 | 342.50 | 344.50 | 344.50 | 736,016 |
| 28 Sept 2023 | 346.50 | 351.00 | 343.50 | 345.00 | 345.00 | 934,029 |
| 27 Sept 2023 | 343.00 | 346.50 | 342.50 | 346.50 | 346.50 | 679,946 |
| 26 Sept 2023 | 344.00 | 347.50 | 343.00 | 346.00 | 346.00 | 881,005 |
| 25 Sept 2023 | 345.00 | 352.00 | 344.00 | 349.50 | 349.50 | 822,129 |
| 22 Sept 2023 | 336.50 | 347.50 | 336.50 | 347.00 | 347.00 | 717,577 |
| 21 Sept 2023 | 339.00 | 340.50 | 333.00 | 336.50 | 336.50 | 1,443,472 |
| 20 Sept 2023 | 343.50 | 345.00 | 341.00 | 342.50 | 342.50 | 1,264,962 |
| 19 Sept 2023 | 345.50 | 346.50 | 341.50 | 345.00 | 345.00 | 892,939 |
| 18 Sept 2023 | 348.00 | 351.00 | 344.00 | 345.00 | 345.00 | 774,137 |
| 15 Sept 2023 | 350.00 | 353.00 | 349.50 | 351.00 | 351.00 | 1,448,037 |
| 14 Sept 2023 | 347.00 | 353.50 | 346.50 | 352.50 | 352.50 | 828,674 |
| 13 Sept 2023 | 344.00 | 351.00 | 343.50 | 347.00 | 347.00 | 897,179 |
| 12 Sept 2023 | 342.00 | 347.50 | 340.00 | 346.00 | 346.00 | 785,340 |
| 11 Sept 2023 | 346.00 | 346.00 | 333.50 | 339.00 | 339.00 | 1,335,412 |
| 08 Sept 2023 | 342.50 | 347.00 | 342.00 | 345.00 | 345.00 | 459,329 |
| 07 Sept 2023 | 343.50 | 346.50 | 342.50 | 344.00 | 344.00 | 630,234 |
| 06 Sept 2023 | 345.50 | 347.00 | 343.50 | 344.00 | 344.00 | 775,570 |
| 05 Sept 2023 | 344.00 | 346.00 | 342.00 | 346.00 | 346.00 | 527,266 |
| 04 Sept 2023 | 344.00 | 346.50 | 343.50 | 346.00 | 346.00 | 738,448 |
| 01 Sept 2023 | 344.50 | 347.50 | 344.50 | 344.50 | 344.50 | 751,037 |
| 31 Aug 2023 | 350.00 | 350.00 | 343.00 | 344.00 | 344.00 | 1,718,308 |
| 30 Aug 2023 | 347.00 | 354.00 | 347.00 | 349.50 | 349.50 | 1,150,987 |
| 29 Aug 2023 | 345.50 | 347.50 | 341.00 | 346.50 | 346.50 | 721,494 |
| 28 Aug 2023 | 345.50 | 345.50 | 342.00 | 345.00 | 345.00 | 676,512 |
| 25 Aug 2023 | 349.50 | 349.50 | 345.00 | 345.00 | 345.00 | 498,105 |
| 24 Aug 2023 | 350.50 | 352.00 | 347.00 | 349.50 | 349.50 | 943,041 |
| 23 Aug 2023 | 346.00 | 350.00 | 344.00 | 347.50 | 347.50 | 468,395 |
| 22 Aug 2023 | 347.00 | 350.00 | 346.50 | 347.50 | 347.50 | 717,302 |
| 21 Aug 2023 | 348.00 | 350.00 | 345.00 | 346.00 | 346.00 | 672,020 |
| 18 Aug 2023 | 347.00 | 351.00 | 343.50 | 345.50 | 345.50 | 1,168,496 |
| 17 Aug 2023 | 340.00 | 349.50 | 340.00 | 349.00 | 349.00 | 1,112,825 |
| 16 Aug 2023 | 338.00 | 349.00 | 338.00 | 349.00 | 349.00 | 1,010,804 |
| 15 Aug 2023 | 349.00 | 349.00 | 345.00 | 345.00 | 345.00 | 956,010 |
| 14 Aug 2023 | 350.00 | 353.00 | 345.50 | 347.50 | 347.50 | 743,997 |
| 11 Aug 2023 | 347.00 | 354.00 | 347.00 | 348.00 | 348.00 | 1,078,007 |
| 10 Aug 2023 | 352.00 | 355.00 | 343.50 | 347.00 | 347.00 | 1,413,639 |
| 09 Aug 2023 | 354.00 | 355.50 | 348.50 | 352.00 | 352.00 | 1,182,383 |
| 08 Aug 2023 | 351.50 | 357.00 | 348.50 | 354.50 | 354.50 | 1,577,121 |
| 07 Aug 2023 | 352.00 | 363.00 | 352.00 | 357.50 | 357.50 | 1,071,210 |
| 04 Aug 2023 | 373.00 | 373.00 | 350.00 | 353.00 | 353.00 | 2,869,201 |
| 02 Aug 2023 | 392.00 | 393.00 | 380.00 | 382.00 | 382.00 | 1,653,801 |
| 01 Aug 2023 | 397.50 | 399.00 | 390.50 | 396.00 | 396.00 | 1,013,057 |
| 31 July 2023 | 403.00 | 403.50 | 391.50 | 391.50 | 391.50 | 1,043,873 |
| 28 July 2023 | 392.00 | 402.50 | 392.00 | 402.00 | 402.00 | 658,406 |
| 27 July 2023 | 404.50 | 404.50 | 394.00 | 395.00 | 395.00 | 846,482 |
| 26 July 2023 | 407.00 | 409.50 | 400.00 | 400.00 | 400.00 | 330,117 |
| 25 July 2023 | 402.50 | 410.00 | 402.50 | 407.00 | 407.00 | 834,583 |
| 24 July 2023 | 398.50 | 404.00 | 398.50 | 400.00 | 400.00 | 1,001,776 |
| 21 July 2023 | 395.50 | 405.00 | 391.00 | 402.50 | 402.50 | 632,618 |
| 20 July 2023 | 398.00 | 400.00 | 396.00 | 396.50 | 396.50 | 910,214 |
| 19 July 2023 | 399.50 | 404.00 | 398.00 | 400.00 | 400.00 | 1,183,472 |
| 18 July 2023 | 398.50 | 406.00 | 398.00 | 400.50 | 400.50 | 647,014 |
| 17 July 2023 | 409.50 | 410.50 | 402.00 | 403.00 | 403.00 | 1,427,638 |
| 14 July 2023 | 393.50 | 402.50 | 392.00 | 400.00 | 400.00 | 1,282,472 |
| 13 July 2023 | 385.50 | 397.00 | 384.50 | 390.00 | 390.00 | 1,371,740 |
| 12 July 2023 | 375.00 | 383.00 | 375.00 | 383.00 | 383.00 | 766,164 |
| 11 July 2023 | 374.00 | 380.50 | 372.50 | 379.00 | 379.00 | 668,922 |
| 10 July 2023 | 373.50 | 374.00 | 366.50 | 370.50 | 370.50 | 1,474,451 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.