Australia markets open in 6 hours 5 minutes

Advantech Co., Ltd. (2395.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
299.50+2.50 (+0.84%)
At close: 01:30PM CST
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2022300.50302.50298.00299.50299.50722,363
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
25 Aug 2022324.00330.00324.00328.50328.50385,492
24 Aug 2022335.00335.00322.00322.00322.00867,014
23 Aug 2022341.00341.00333.00334.00334.00982,442
22 Aug 2022343.00346.00342.50343.50343.50276,000
19 Aug 2022340.50347.00340.50347.00347.00724,889
18 Aug 2022341.00341.50334.50340.50340.50773,411
17 Aug 2022340.50342.50339.00342.00342.00662,901
16 Aug 2022343.50344.50339.00342.50342.50614,950
15 Aug 2022343.00343.00337.50341.00341.00474,395
12 Aug 2022343.00344.00338.00338.00338.00418,221
11 Aug 2022347.00347.00339.00340.00340.00674,112
10 Aug 2022343.00343.50339.50340.00340.00613,935
09 Aug 2022352.00352.00346.00349.50349.50563,855
08 Aug 2022356.00360.50346.50346.50346.50813,388
05 Aug 2022359.00363.50352.50354.50354.501,587,246
04 Aug 2022353.00353.50342.00342.00342.00967,891
03 Aug 2022352.00352.00345.50348.50348.50886,700
02 Aug 2022343.00351.50343.00349.00349.00962,703
01 Aug 2022349.50350.00344.00349.00349.001,006,968
29 July 2022344.50348.00339.00342.50342.50908,066
28 July 2022338.50341.00336.50339.50339.50371,362
27 July 2022330.00338.50329.50338.00338.00980,880
26 July 2022338.50338.50328.00330.50330.50864,997
25 July 2022337.50341.50337.00341.00341.00389,025
22 July 2022337.00342.00336.50337.50337.50410,301
21 July 2022343.00344.00334.00340.50340.50931,129
20 July 2022339.50343.50335.00336.00336.00926,963
19 July 2022340.00340.00332.00335.00335.00345,890
18 July 2022342.50350.00336.50338.50338.50944,835
15 July 2022328.50339.00327.00337.50337.50737,144
14 July 2022323.50329.50320.00327.00327.00804,939
13 July 2022323.00325.00318.00320.50320.501,033,702
12 July 2022321.00323.00313.50317.00317.001,085,992
11 July 2022338.50338.50330.00331.00331.00499,018
08 July 2022344.50344.50326.00331.00331.001,686,002
07 July 2022323.00332.00317.00327.50327.501,004,988
07 July 20227.980397 Dividend
06 July 2022334.00335.00328.50328.50320.521,304,521
05 July 2022347.00352.00333.00338.00329.79930,987
04 July 2022352.00352.00335.00339.00330.76783,296
01 July 2022342.50353.50342.00346.50338.08973,118
30 June 2022347.50352.00343.50346.00337.591,539,980
29 June 2022340.50351.50340.50350.00341.50889,047
28 June 2022352.00352.00345.00347.50339.06585,260
27 June 2022346.50355.00346.50354.00345.40648,101
24 June 2022345.00350.00341.50346.00337.59903,990
23 June 2022345.50346.00335.50338.50330.28880,127
22 June 2022341.00344.00338.50341.00332.72923,089
21 June 2022342.00342.00333.00338.00329.79674,191
20 June 2022330.00334.50328.50330.00321.98453,106
17 June 2022327.50331.00327.00329.50321.501,517,951
16 June 2022339.00345.50336.00336.00327.84776,314
15 June 2022333.50339.50328.00336.00327.84840,471
14 June 2022336.50338.00332.50336.00327.84610,971
13 June 2022338.50339.00331.00334.50326.371,186,008
10 June 2022343.00348.00340.00346.50338.08518,976
09 June 2022350.00354.50350.00353.00344.42453,051
08 June 2022349.00355.50347.50349.00340.52852,000
07 June 2022352.00354.00347.00348.00339.55812,847
06 June 2022353.00361.00352.00358.00349.30750,080
02 June 2022353.50353.50343.00348.50340.031,324,118
01 June 2022363.50363.50357.50358.00349.30871,010
31 May 2022367.00371.00361.00361.00352.233,917,967
30 May 2022369.00369.50361.00367.00358.08904,548
27 May 2022353.00366.00353.00363.50354.671,010,875
26 May 2022354.00356.00349.00351.00342.47601,203
25 May 2022352.50357.00349.50353.00344.42940,655
24 May 2022358.00362.00349.00349.00340.521,224,967
23 May 2022368.00370.00358.00358.50349.79692,127
20 May 2022366.50377.00362.50364.00355.161,488,004
19 May 2022345.00366.50345.00365.00356.13939,134
18 May 2022348.00360.00348.00358.50349.79946,256
17 May 2022357.50357.50349.00351.00342.47714,899
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...