Australia markets closed

Advantech Co., Ltd. (2395.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
392.00+2.00 (+0.51%)
At close: 01:30PM CST
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...