2395.TW - Advantech Co., Ltd.
Taiwan - Taiwan Delayed price. Currency in TWD
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 June 2023 | 401.00 | 401.00 | 395.00 | 396.50 | 396.50 | 859,772 |
| 31 May 2023 | 398.00 | 407.00 | 394.50 | 407.00 | 407.00 | 3,394,556 |
| 30 May 2023 | 402.50 | 404.50 | 397.50 | 401.00 | 401.00 | 786,010 |
| 29 May 2023 | 400.00 | 406.50 | 400.00 | 402.50 | 402.50 | 714,194 |
| 26 May 2023 | 396.00 | 401.50 | 394.50 | 400.00 | 400.00 | 1,238,008 |
| 25 May 2023 | 399.00 | 403.00 | 397.50 | 402.00 | 402.00 | 709,700 |
| 24 May 2023 | 396.00 | 400.00 | 394.00 | 400.00 | 400.00 | 754,965 |
| 23 May 2023 | 401.00 | 402.00 | 397.00 | 398.00 | 398.00 | 616,333 |
| 22 May 2023 | 396.00 | 404.50 | 396.00 | 401.50 | 401.50 | 889,947 |
| 19 May 2023 | 396.00 | 401.50 | 392.00 | 396.00 | 396.00 | 1,355,480 |
| 18 May 2023 | 401.00 | 405.00 | 393.50 | 393.50 | 393.50 | 1,677,903 |
| 17 May 2023 | 395.00 | 407.00 | 394.00 | 406.00 | 406.00 | 1,487,603 |
| 16 May 2023 | 390.00 | 396.00 | 389.50 | 395.00 | 395.00 | 1,214,826 |
| 15 May 2023 | 394.00 | 394.00 | 382.00 | 386.00 | 386.00 | 480,537 |
| 12 May 2023 | 382.00 | 390.00 | 382.00 | 389.50 | 389.50 | 728,065 |
| 11 May 2023 | 384.00 | 392.00 | 382.50 | 384.50 | 384.50 | 931,635 |
| 10 May 2023 | 385.00 | 385.00 | 378.00 | 384.00 | 384.00 | 945,013 |
| 09 May 2023 | 384.50 | 387.50 | 378.00 | 385.00 | 385.00 | 1,076,972 |
| 08 May 2023 | 381.00 | 384.50 | 379.50 | 381.50 | 381.50 | 403,979 |
| 05 May 2023 | 384.00 | 384.00 | 375.00 | 380.00 | 380.00 | 581,428 |
| 04 May 2023 | 377.00 | 383.00 | 374.00 | 380.00 | 380.00 | 1,816,089 |
| 03 May 2023 | 371.00 | 373.00 | 368.00 | 372.00 | 372.00 | 596,991 |
| 02 May 2023 | 372.50 | 374.50 | 367.00 | 370.00 | 370.00 | 776,978 |
| 28 Apr 2023 | 368.00 | 371.50 | 366.00 | 371.00 | 371.00 | 629,139 |
| 27 Apr 2023 | 365.50 | 369.00 | 363.50 | 366.50 | 366.50 | 550,651 |
| 26 Apr 2023 | 379.00 | 379.00 | 359.00 | 363.00 | 363.00 | 987,055 |
| 25 Apr 2023 | 361.50 | 366.00 | 356.50 | 358.00 | 358.00 | 616,168 |
| 24 Apr 2023 | 358.00 | 367.00 | 358.00 | 367.00 | 367.00 | 446,132 |
| 21 Apr 2023 | 370.50 | 370.50 | 357.50 | 358.00 | 358.00 | 1,042,943 |
| 20 Apr 2023 | 370.00 | 371.50 | 365.50 | 367.00 | 367.00 | 639,970 |
| 19 Apr 2023 | 371.00 | 377.00 | 369.50 | 374.00 | 374.00 | 653,715 |
| 18 Apr 2023 | 376.00 | 376.00 | 370.00 | 371.00 | 371.00 | 387,906 |
| 17 Apr 2023 | 372.50 | 377.50 | 372.00 | 376.00 | 376.00 | 579,150 |
| 14 Apr 2023 | 378.00 | 380.00 | 369.50 | 372.50 | 372.50 | 736,883 |
| 13 Apr 2023 | 372.00 | 374.50 | 368.50 | 371.00 | 371.00 | 510,403 |
| 12 Apr 2023 | 366.00 | 372.50 | 364.50 | 372.00 | 372.00 | 852,154 |
| 11 Apr 2023 | 361.00 | 365.00 | 358.50 | 364.50 | 364.50 | 990,105 |
| 10 Apr 2023 | 358.00 | 359.00 | 354.50 | 358.00 | 358.00 | 434,157 |
| 07 Apr 2023 | 356.00 | 358.00 | 352.00 | 353.00 | 353.00 | 655,982 |
| 06 Apr 2023 | 360.00 | 362.50 | 356.00 | 358.50 | 358.50 | 1,338,332 |
| 31 Mar 2023 | 372.00 | 376.00 | 369.00 | 371.00 | 371.00 | 1,112,422 |
| 30 Mar 2023 | 375.50 | 376.50 | 368.50 | 372.00 | 372.00 | 631,156 |
| 29 Mar 2023 | 372.50 | 379.50 | 371.50 | 375.00 | 375.00 | 643,809 |
| 28 Mar 2023 | 376.00 | 382.00 | 373.50 | 375.00 | 375.00 | 1,131,934 |
| 27 Mar 2023 | 378.50 | 380.00 | 373.50 | 378.00 | 378.00 | 774,175 |
| 24 Mar 2023 | 379.00 | 381.50 | 376.00 | 380.00 | 380.00 | 854,272 |
| 23 Mar 2023 | 368.00 | 380.50 | 366.00 | 379.00 | 379.00 | 1,434,655 |
| 22 Mar 2023 | 362.00 | 370.00 | 361.50 | 368.50 | 368.50 | 621,792 |
| 21 Mar 2023 | 361.00 | 362.00 | 359.00 | 361.00 | 361.00 | 343,615 |
| 20 Mar 2023 | 362.50 | 362.50 | 356.50 | 358.00 | 358.00 | 464,507 |
| 17 Mar 2023 | 361.00 | 363.00 | 358.50 | 363.00 | 363.00 | 872,026 |
| 16 Mar 2023 | 355.00 | 361.00 | 355.00 | 359.00 | 359.00 | 605,654 |
| 15 Mar 2023 | 355.00 | 361.50 | 354.00 | 355.00 | 355.00 | 1,040,199 |
| 14 Mar 2023 | 351.00 | 353.00 | 347.00 | 348.50 | 348.50 | 930,984 |
| 13 Mar 2023 | 354.00 | 356.00 | 350.50 | 354.00 | 354.00 | 883,114 |
| 10 Mar 2023 | 351.50 | 354.00 | 350.00 | 353.00 | 353.00 | 967,985 |
| 09 Mar 2023 | 355.50 | 357.50 | 354.00 | 355.00 | 355.00 | 539,001 |
| 08 Mar 2023 | 357.00 | 359.00 | 353.00 | 355.00 | 355.00 | 680,061 |
| 07 Mar 2023 | 357.00 | 362.00 | 356.00 | 361.00 | 361.00 | 769,022 |
| 06 Mar 2023 | 359.50 | 361.00 | 353.50 | 354.50 | 354.50 | 1,307,072 |
| 03 Mar 2023 | 354.00 | 362.00 | 351.00 | 358.50 | 358.50 | 1,001,412 |
| 02 Mar 2023 | 358.00 | 358.00 | 347.50 | 349.00 | 349.00 | 908,974 |
| 01 Mar 2023 | 365.00 | 365.00 | 356.00 | 356.50 | 356.50 | 1,414,578 |
| 24 Feb 2023 | 361.00 | 364.00 | 356.50 | 357.00 | 357.00 | 1,093,972 |
| 23 Feb 2023 | 358.00 | 362.00 | 357.50 | 360.00 | 360.00 | 518,342 |
| 22 Feb 2023 | 356.50 | 358.00 | 352.00 | 358.00 | 358.00 | 382,024 |
| 21 Feb 2023 | 356.50 | 358.00 | 354.00 | 357.00 | 357.00 | 378,996 |
| 20 Feb 2023 | 356.00 | 361.50 | 353.50 | 359.00 | 359.00 | 463,887 |
| 17 Feb 2023 | 358.00 | 360.00 | 356.00 | 356.00 | 356.00 | 242,902 |
| 16 Feb 2023 | 358.00 | 365.00 | 358.00 | 362.00 | 362.00 | 434,063 |
| 15 Feb 2023 | 365.00 | 366.00 | 356.00 | 357.50 | 357.50 | 522,688 |
| 14 Feb 2023 | 364.00 | 369.00 | 360.50 | 369.00 | 369.00 | 659,978 |
| 13 Feb 2023 | 359.50 | 364.50 | 357.50 | 364.50 | 364.50 | 599,259 |
| 10 Feb 2023 | 358.50 | 359.50 | 355.50 | 358.00 | 358.00 | 357,993 |
| 09 Feb 2023 | 360.50 | 363.50 | 358.00 | 359.50 | 359.50 | 458,025 |
| 08 Feb 2023 | 360.00 | 366.50 | 358.50 | 364.50 | 364.50 | 778,357 |
| 07 Feb 2023 | 360.00 | 363.00 | 355.50 | 362.50 | 362.50 | 1,041,968 |
| 06 Feb 2023 | 355.50 | 362.50 | 353.50 | 359.50 | 359.50 | 899,467 |
| 03 Feb 2023 | 352.00 | 360.00 | 349.00 | 360.00 | 360.00 | 829,220 |
| 02 Feb 2023 | 347.00 | 353.50 | 343.50 | 352.50 | 352.50 | 963,015 |
| 01 Feb 2023 | 345.50 | 347.50 | 340.00 | 346.00 | 346.00 | 757,081 |
| 31 Jan 2023 | 350.50 | 351.00 | 340.00 | 341.00 | 341.00 | 1,255,659 |
| 30 Jan 2023 | 341.50 | 352.00 | 336.00 | 351.50 | 351.50 | 2,218,564 |
| 17 Jan 2023 | 346.50 | 346.50 | 337.00 | 338.00 | 338.00 | 567,920 |
| 16 Jan 2023 | 340.00 | 349.50 | 338.00 | 346.50 | 346.50 | 830,059 |
| 13 Jan 2023 | 334.00 | 337.50 | 332.50 | 334.50 | 334.50 | 844,153 |
| 12 Jan 2023 | 335.00 | 335.00 | 326.00 | 329.00 | 329.00 | 850,070 |
| 11 Jan 2023 | 344.00 | 345.50 | 331.00 | 335.00 | 335.00 | 1,033,689 |
| 10 Jan 2023 | 344.00 | 349.00 | 344.00 | 346.00 | 346.00 | 498,993 |
| 09 Jan 2023 | 345.00 | 347.00 | 341.50 | 346.50 | 346.50 | 707,488 |
| 06 Jan 2023 | 341.00 | 343.00 | 337.50 | 338.00 | 338.00 | 327,157 |
| 05 Jan 2023 | 338.50 | 342.00 | 338.50 | 341.00 | 341.00 | 333,305 |
| 04 Jan 2023 | 333.00 | 338.00 | 332.00 | 336.50 | 336.50 | 369,969 |
| 03 Jan 2023 | 329.50 | 334.50 | 324.00 | 334.00 | 334.00 | 406,121 |
| 30 Dec 2022 | 330.00 | 334.50 | 330.00 | 331.00 | 331.00 | 239,979 |
| 29 Dec 2022 | 326.00 | 331.50 | 326.00 | 330.00 | 330.00 | 403,208 |
| 28 Dec 2022 | 331.50 | 334.50 | 329.50 | 330.50 | 330.50 | 215,030 |
| 27 Dec 2022 | 339.00 | 339.50 | 335.00 | 335.50 | 335.50 | 103,042 |
| 26 Dec 2022 | 332.50 | 340.00 | 332.00 | 337.00 | 337.00 | 247,357 |
| 23 Dec 2022 | 332.00 | 335.00 | 328.50 | 333.00 | 333.00 | 271,732 |
| *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.