Advantech Co., Ltd. (2395.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
09 Sept 2023 - 09 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 325.00 | 329.00 | 320.00 | 327.00 | 327.00 | 973,065 |
| 05 Sept 2024 | 328.00 | 331.50 | 323.00 | 323.50 | 323.50 | 1,104,011 |
| 04 Sept 2024 | 328.00 | 333.00 | 321.50 | 324.00 | 324.00 | 2,239,098 |
| 03 Sept 2024 | 350.00 | 354.00 | 348.00 | 348.00 | 348.00 | 1,078,000 |
| 02 Sept 2024 | 349.00 | 353.00 | 348.00 | 348.00 | 348.00 | 505,438 |
| 30 Aug 2024 | 350.00 | 351.50 | 348.50 | 349.00 | 349.00 | 1,850,606 |
| 29 Aug 2024 | 345.50 | 351.00 | 343.00 | 350.00 | 350.00 | 645,374 |
| 28 Aug 2024 | 345.50 | 350.00 | 345.00 | 347.50 | 347.50 | 426,104 |
| 27 Aug 2024 | 347.00 | 347.50 | 343.00 | 345.50 | 345.50 | 501,097 |
| 26 Aug 2024 | 348.50 | 353.00 | 348.50 | 352.00 | 352.00 | 687,200 |
| 23 Aug 2024 | 343.50 | 348.50 | 343.00 | 346.50 | 346.50 | 281,631 |
| 22 Aug 2024 | 347.00 | 351.00 | 345.00 | 346.50 | 346.50 | 337,177 |
| 21 Aug 2024 | 350.00 | 351.00 | 346.50 | 347.00 | 347.00 | 664,222 |
| 20 Aug 2024 | 351.00 | 351.50 | 348.50 | 348.50 | 348.50 | 443,213 |
| 19 Aug 2024 | 352.00 | 353.00 | 347.00 | 348.00 | 348.00 | 651,082 |
| 16 Aug 2024 | 353.50 | 356.00 | 348.50 | 351.00 | 351.00 | 838,068 |
| 15 Aug 2024 | 347.50 | 353.50 | 346.50 | 347.50 | 347.50 | 839,123 |
| 14 Aug 2024 | 350.00 | 352.00 | 346.50 | 348.50 | 348.50 | 932,565 |
| 13 Aug 2024 | 347.50 | 348.00 | 344.00 | 346.50 | 346.50 | 643,223 |
| 12 Aug 2024 | 348.00 | 351.00 | 343.50 | 345.50 | 345.50 | 565,666 |
| 09 Aug 2024 | 340.00 | 350.50 | 339.50 | 339.50 | 339.50 | 883,330 |
| 08 Aug 2024 | 334.00 | 339.50 | 334.00 | 336.00 | 336.00 | 727,104 |
| 07 Aug 2024 | 322.50 | 339.50 | 322.50 | 339.50 | 339.50 | 496,235 |
| 06 Aug 2024 | 327.00 | 332.50 | 315.00 | 324.00 | 324.00 | 1,560,516 |
| 05 Aug 2024 | 338.00 | 338.00 | 319.00 | 327.00 | 327.00 | 1,914,598 |
| 02 Aug 2024 | 343.00 | 348.50 | 340.50 | 347.00 | 347.00 | 1,069,445 |
| 01 Aug 2024 | 348.50 | 354.50 | 348.00 | 352.00 | 352.00 | 1,527,200 |
| 31 July 2024 | 344.00 | 352.00 | 343.50 | 346.50 | 346.50 | 1,166,400 |
| 30 July 2024 | 356.00 | 356.50 | 340.00 | 344.50 | 344.50 | 1,408,244 |
| 29 July 2024 | 354.00 | 360.50 | 353.00 | 354.00 | 354.00 | 1,183,328 |
| 26 July 2024 | 358.00 | 358.00 | 349.00 | 350.00 | 350.00 | 2,459,143 |
| 23 July 2024 | 373.00 | 377.00 | 369.50 | 371.00 | 371.00 | 825,166 |
| 22 July 2024 | 373.50 | 381.50 | 369.00 | 373.00 | 373.00 | 1,611,868 |
| 19 July 2024 | 367.50 | 371.50 | 366.00 | 367.50 | 367.50 | 770,559 |
| 18 July 2024 | 367.00 | 372.00 | 360.50 | 370.50 | 370.50 | 1,150,075 |
| 18 July 2024 | 9.448067 Dividend | |||||
| 17 July 2024 | 377.50 | 378.00 | 374.00 | 374.50 | 365.05 | 1,187,686 |
| 16 July 2024 | 374.50 | 382.50 | 374.50 | 380.00 | 370.41 | 864,662 |
| 15 July 2024 | 380.50 | 380.50 | 374.00 | 374.50 | 365.05 | 335,746 |
| 12 July 2024 | 378.50 | 381.00 | 373.00 | 376.00 | 366.51 | 719,517 |
| 11 July 2024 | 368.00 | 381.00 | 368.00 | 378.50 | 368.95 | 1,226,422 |
| 10 July 2024 | 375.00 | 376.00 | 372.50 | 372.50 | 363.10 | 786,518 |
| 09 July 2024 | 375.00 | 377.00 | 372.00 | 373.50 | 364.08 | 675,369 |
| 08 July 2024 | 373.50 | 375.00 | 369.00 | 375.00 | 365.54 | 438,807 |
| 05 July 2024 | 372.50 | 378.00 | 372.50 | 374.00 | 364.56 | 484,378 |
| 04 July 2024 | 373.00 | 374.00 | 370.00 | 371.00 | 361.64 | 826,456 |
| 03 July 2024 | 369.50 | 373.00 | 368.50 | 369.00 | 359.69 | 439,250 |
| 02 July 2024 | 367.00 | 368.00 | 363.00 | 365.50 | 356.28 | 1,239,149 |
| 01 July 2024 | 372.00 | 373.00 | 368.00 | 368.00 | 358.72 | 759,125 |
| 28 June 2024 | 368.00 | 375.00 | 368.00 | 370.00 | 360.67 | 1,123,201 |
| 27 June 2024 | 366.00 | 371.50 | 360.00 | 370.00 | 360.67 | 1,217,150 |
| 26 June 2024 | 369.50 | 376.00 | 369.00 | 370.50 | 361.15 | 738,710 |
| 25 June 2024 | 374.00 | 375.00 | 366.00 | 372.00 | 362.61 | 947,200 |
| 24 June 2024 | 372.50 | 377.00 | 372.00 | 375.00 | 365.54 | 997,702 |
| 21 June 2024 | 375.00 | 378.00 | 371.00 | 372.50 | 363.10 | 1,501,316 |
| 20 June 2024 | 370.50 | 377.00 | 366.00 | 375.00 | 365.54 | 1,246,623 |
| 19 June 2024 | 371.00 | 374.50 | 370.00 | 370.00 | 360.67 | 1,032,886 |
| 18 June 2024 | 368.50 | 372.00 | 367.00 | 370.00 | 360.67 | 915,887 |
| 17 June 2024 | 363.50 | 371.00 | 363.00 | 367.50 | 358.23 | 1,045,708 |
| 14 June 2024 | 358.50 | 364.00 | 358.00 | 361.50 | 352.38 | 832,715 |
| 13 June 2024 | 353.50 | 361.00 | 351.00 | 358.00 | 348.97 | 2,185,730 |
| 12 June 2024 | 349.00 | 354.50 | 349.00 | 349.50 | 340.68 | 1,718,455 |
| 11 June 2024 | 354.00 | 354.50 | 350.50 | 350.50 | 341.66 | 990,400 |
| 07 June 2024 | 360.00 | 361.00 | 357.50 | 359.50 | 350.43 | 538,020 |
| 06 June 2024 | 361.00 | 364.00 | 357.00 | 360.00 | 350.92 | 1,155,106 |
| 05 June 2024 | 359.50 | 365.50 | 359.50 | 361.00 | 351.89 | 898,319 |
| 04 June 2024 | 363.00 | 373.50 | 361.00 | 362.00 | 352.87 | 1,730,446 |
| 03 June 2024 | 375.00 | 383.50 | 362.00 | 362.00 | 352.87 | 1,977,894 |
| 31 May 2024 | 351.50 | 356.50 | 351.50 | 353.00 | 344.09 | 1,636,553 |
| 30 May 2024 | 357.50 | 358.50 | 350.00 | 351.50 | 342.63 | 1,133,205 |
| 29 May 2024 | 361.50 | 366.00 | 358.50 | 359.00 | 349.94 | 1,081,800 |
| 28 May 2024 | 363.00 | 366.00 | 361.00 | 364.00 | 354.82 | 953,312 |
| 27 May 2024 | 357.00 | 360.50 | 356.00 | 359.00 | 349.94 | 773,148 |
| 24 May 2024 | 356.50 | 359.00 | 355.00 | 356.00 | 347.02 | 1,003,906 |
| 23 May 2024 | 358.50 | 363.50 | 358.50 | 361.50 | 352.38 | 724,236 |
| 22 May 2024 | 352.00 | 361.00 | 350.50 | 358.00 | 348.97 | 551,471 |
| 21 May 2024 | 352.50 | 353.00 | 349.00 | 350.00 | 341.17 | 835,565 |
| 20 May 2024 | 351.00 | 354.00 | 350.00 | 352.50 | 343.61 | 506,247 |
| 17 May 2024 | 353.00 | 356.50 | 351.00 | 351.00 | 342.14 | 1,016,098 |
| 16 May 2024 | 358.50 | 359.50 | 355.00 | 357.50 | 348.48 | 870,236 |
| 15 May 2024 | 354.00 | 361.50 | 354.00 | 355.00 | 346.04 | 740,217 |
| 14 May 2024 | 349.50 | 353.00 | 348.50 | 349.50 | 340.68 | 659,383 |
| 13 May 2024 | 350.00 | 354.00 | 349.50 | 352.00 | 343.12 | 615,214 |
| 10 May 2024 | 354.50 | 354.50 | 350.00 | 352.00 | 343.12 | 726,103 |
| 09 May 2024 | 354.00 | 360.00 | 354.00 | 355.50 | 346.53 | 367,046 |
| 08 May 2024 | 352.50 | 357.50 | 351.50 | 356.50 | 347.51 | 633,575 |
| 07 May 2024 | 348.50 | 354.50 | 348.50 | 353.00 | 344.09 | 1,858,601 |
| 06 May 2024 | 351.00 | 354.50 | 347.50 | 350.00 | 341.17 | 1,423,051 |
| 03 May 2024 | 358.50 | 360.00 | 353.50 | 357.00 | 347.99 | 1,510,914 |
| 02 May 2024 | 366.50 | 372.00 | 357.50 | 357.50 | 348.48 | 2,816,896 |
| 30 Apr 2024 | 378.50 | 382.50 | 378.50 | 380.00 | 370.41 | 478,769 |
| 29 Apr 2024 | 371.00 | 383.50 | 371.00 | 380.00 | 370.41 | 1,222,277 |
| 26 Apr 2024 | 366.50 | 373.00 | 366.50 | 368.00 | 358.72 | 1,063,102 |
| 25 Apr 2024 | 375.00 | 375.00 | 364.50 | 365.00 | 355.79 | 783,125 |
| 24 Apr 2024 | 370.00 | 373.50 | 369.50 | 373.50 | 364.08 | 614,286 |
| 23 Apr 2024 | 375.00 | 375.00 | 363.50 | 366.50 | 357.25 | 1,176,029 |
| 22 Apr 2024 | 371.50 | 371.50 | 365.50 | 368.50 | 359.20 | 832,335 |
| 19 Apr 2024 | 365.50 | 369.00 | 359.50 | 365.00 | 355.79 | 1,192,361 |
| 18 Apr 2024 | 369.50 | 373.00 | 364.00 | 372.00 | 362.61 | 681,590 |
| 17 Apr 2024 | 368.50 | 373.00 | 366.00 | 371.00 | 361.64 | 568,922 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.