Australia markets closed

Advantech Co., Ltd. (2395.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
338.00-8.50 (-2.45%)
At close: 01:30PM CST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
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
21 Oct 2022305.00305.00298.00298.00298.001,298,024
20 Oct 2022290.00311.00288.00311.00311.001,513,500
19 Oct 2022300.00302.00296.00297.50297.50966,130
18 Oct 2022298.50302.50296.00301.50301.501,000,489
17 Oct 2022290.50296.00289.50295.00295.00435,020
14 Oct 2022294.00299.50292.00292.50292.50986,978
13 Oct 2022295.50295.50289.00290.50290.50675,173
12 Oct 2022295.00298.00293.00296.50296.50339,097
11 Oct 2022291.50296.00291.00292.50292.50751,140
07 Oct 2022299.00305.00298.50301.50301.50345,015
06 Oct 2022301.50305.50301.50302.50302.50445,360
05 Oct 2022301.00305.50299.00302.50302.50859,059
04 Oct 2022300.50302.50298.00299.50299.50720,963
03 Oct 2022295.00300.00291.50297.00297.001,036,387
30 Sept 2022297.00297.50290.00293.50293.50759,189
29 Sept 2022298.00301.50296.00297.00297.001,114,200
28 Sept 2022300.00304.00298.50301.00301.001,143,864
27 Sept 2022300.00304.00299.50300.00300.00690,318
26 Sept 2022306.50306.50299.50299.50299.50554,951
23 Sept 2022315.50315.50305.50306.50306.50643,628
22 Sept 2022310.50319.50310.00315.50315.50598,006
21 Sept 2022317.00323.50316.50317.00317.00780,100
20 Sept 2022320.00321.50313.50320.50320.50505,479
19 Sept 2022323.00323.00318.00321.00321.00369,899
16 Sept 2022325.50325.50316.00320.00320.00930,238
15 Sept 2022317.00324.00313.50322.50322.50707,319
14 Sept 2022315.00323.00315.00321.50321.50557,976
13 Sept 2022326.00326.00323.50324.00324.00476,988
12 Sept 2022320.00326.50319.50324.00324.00637,214
08 Sept 2022312.00314.00307.50313.50313.50882,931
07 Sept 2022308.00313.50304.00311.50311.50798,606
06 Sept 2022319.00319.00312.50314.00314.00344,964
05 Sept 2022316.50316.50307.00310.50310.50628,520
02 Sept 2022320.00320.50311.00312.00312.00624,116
01 Sept 2022318.50320.50316.00318.50318.501,013,010
31 Aug 2022326.00327.50321.50327.50327.50709,042
30 Aug 2022320.00326.00319.50325.00325.00572,974
29 Aug 2022318.00320.00316.00319.50319.50525,277
26 Aug 2022330.00331.50326.50328.00328.00480,226
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...