2395.TW - Advantech Co., Ltd.

Taiwan - Taiwan Delayed price. Currency in TWD
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
01 June 2023401.00401.00395.00396.50396.50859,772
31 May 2023398.00407.00394.50407.00407.003,394,556
30 May 2023402.50404.50397.50401.00401.00786,010
29 May 2023400.00406.50400.00402.50402.50714,194
26 May 2023396.00401.50394.50400.00400.001,238,008
25 May 2023399.00403.00397.50402.00402.00709,700
24 May 2023396.00400.00394.00400.00400.00754,965
23 May 2023401.00402.00397.00398.00398.00616,333
22 May 2023396.00404.50396.00401.50401.50889,947
19 May 2023396.00401.50392.00396.00396.001,355,480
18 May 2023401.00405.00393.50393.50393.501,677,903
17 May 2023395.00407.00394.00406.00406.001,487,603
16 May 2023390.00396.00389.50395.00395.001,214,826
15 May 2023394.00394.00382.00386.00386.00480,537
12 May 2023382.00390.00382.00389.50389.50728,065
11 May 2023384.00392.00382.50384.50384.50931,635
10 May 2023385.00385.00378.00384.00384.00945,013
09 May 2023384.50387.50378.00385.00385.001,076,972
08 May 2023381.00384.50379.50381.50381.50403,979
05 May 2023384.00384.00375.00380.00380.00581,428
04 May 2023377.00383.00374.00380.00380.001,816,089
03 May 2023371.00373.00368.00372.00372.00596,991
02 May 2023372.50374.50367.00370.00370.00776,978
28 Apr 2023368.00371.50366.00371.00371.00629,139
27 Apr 2023365.50369.00363.50366.50366.50550,651
26 Apr 2023379.00379.00359.00363.00363.00987,055
25 Apr 2023361.50366.00356.50358.00358.00616,168
24 Apr 2023358.00367.00358.00367.00367.00446,132
21 Apr 2023370.50370.50357.50358.00358.001,042,943
20 Apr 2023370.00371.50365.50367.00367.00639,970
19 Apr 2023371.00377.00369.50374.00374.00653,715
18 Apr 2023376.00376.00370.00371.00371.00387,906
17 Apr 2023372.50377.50372.00376.00376.00579,150
14 Apr 2023378.00380.00369.50372.50372.50736,883
13 Apr 2023372.00374.50368.50371.00371.00510,403
12 Apr 2023366.00372.50364.50372.00372.00852,154
11 Apr 2023361.00365.00358.50364.50364.50990,105
10 Apr 2023358.00359.00354.50358.00358.00434,157
07 Apr 2023356.00358.00352.00353.00353.00655,982
06 Apr 2023360.00362.50356.00358.50358.501,338,332
31 Mar 2023372.00376.00369.00371.00371.001,112,422
30 Mar 2023375.50376.50368.50372.00372.00631,156
29 Mar 2023372.50379.50371.50375.00375.00643,809
28 Mar 2023376.00382.00373.50375.00375.001,131,934
27 Mar 2023378.50380.00373.50378.00378.00774,175
24 Mar 2023379.00381.50376.00380.00380.00854,272
23 Mar 2023368.00380.50366.00379.00379.001,434,655
22 Mar 2023362.00370.00361.50368.50368.50621,792
21 Mar 2023361.00362.00359.00361.00361.00343,615
20 Mar 2023362.50362.50356.50358.00358.00464,507
17 Mar 2023361.00363.00358.50363.00363.00872,026
16 Mar 2023355.00361.00355.00359.00359.00605,654
15 Mar 2023355.00361.50354.00355.00355.001,040,199
14 Mar 2023351.00353.00347.00348.50348.50930,984
13 Mar 2023354.00356.00350.50354.00354.00883,114
10 Mar 2023351.50354.00350.00353.00353.00967,985
09 Mar 2023355.50357.50354.00355.00355.00539,001
08 Mar 2023357.00359.00353.00355.00355.00680,061
07 Mar 2023357.00362.00356.00361.00361.00769,022
06 Mar 2023359.50361.00353.50354.50354.501,307,072
03 Mar 2023354.00362.00351.00358.50358.501,001,412
02 Mar 2023358.00358.00347.50349.00349.00908,974
01 Mar 2023365.00365.00356.00356.50356.501,414,578
24 Feb 2023361.00364.00356.50357.00357.001,093,972
23 Feb 2023358.00362.00357.50360.00360.00518,342
22 Feb 2023356.50358.00352.00358.00358.00382,024
21 Feb 2023356.50358.00354.00357.00357.00378,996
20 Feb 2023356.00361.50353.50359.00359.00463,887
17 Feb 2023358.00360.00356.00356.00356.00242,902
16 Feb 2023358.00365.00358.00362.00362.00434,063
15 Feb 2023365.00366.00356.00357.50357.50522,688
14 Feb 2023364.00369.00360.50369.00369.00659,978
13 Feb 2023359.50364.50357.50364.50364.50599,259
10 Feb 2023358.50359.50355.50358.00358.00357,993
09 Feb 2023360.50363.50358.00359.50359.50458,025
08 Feb 2023360.00366.50358.50364.50364.50778,357
07 Feb 2023360.00363.00355.50362.50362.501,041,968
06 Feb 2023355.50362.50353.50359.50359.50899,467
03 Feb 2023352.00360.00349.00360.00360.00829,220
02 Feb 2023347.00353.50343.50352.50352.50963,015
01 Feb 2023345.50347.50340.00346.00346.00757,081
31 Jan 2023350.50351.00340.00341.00341.001,255,659
30 Jan 2023341.50352.00336.00351.50351.502,218,564
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...