Advantech Co., Ltd. (2395.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 22 Dec 2022 | 334.50 | 339.50 | 332.50 | 338.00 | 338.00 | 344,099 |
| 21 Dec 2022 | 332.50 | 336.50 | 328.50 | 332.50 | 332.50 | 566,339 |
| 20 Dec 2022 | 335.00 | 339.00 | 324.00 | 325.00 | 325.00 | 713,789 |
| 19 Dec 2022 | 325.50 | 339.00 | 325.00 | 339.00 | 339.00 | 847,555 |
| 16 Dec 2022 | 333.50 | 341.00 | 332.50 | 337.00 | 337.00 | 1,109,782 |
| 15 Dec 2022 | 337.00 | 346.50 | 337.00 | 344.50 | 344.50 | 898,572 |
| 14 Dec 2022 | 330.00 | 341.50 | 328.50 | 340.00 | 340.00 | 1,389,086 |
| 13 Dec 2022 | 326.00 | 331.00 | 324.00 | 325.50 | 325.50 | 875,144 |
| 12 Dec 2022 | 331.00 | 331.00 | 322.50 | 323.50 | 323.50 | 510,017 |
| 09 Dec 2022 | 330.00 | 334.50 | 327.00 | 334.50 | 334.50 | 537,181 |
| 08 Dec 2022 | 333.50 | 334.50 | 325.50 | 329.50 | 329.50 | 591,445 |
| 07 Dec 2022 | 326.50 | 332.50 | 324.50 | 331.50 | 331.50 | 694,924 |
| 06 Dec 2022 | 329.50 | 329.50 | 323.00 | 327.00 | 327.00 | 610,999 |
| 05 Dec 2022 | 324.00 | 334.50 | 324.00 | 330.00 | 330.00 | 778,268 |
| 02 Dec 2022 | 325.50 | 326.50 | 320.50 | 323.00 | 323.00 | 564,480 |
| 01 Dec 2022 | 331.00 | 331.00 | 324.50 | 325.50 | 325.50 | 800,859 |
| 30 Nov 2022 | 317.50 | 333.00 | 315.00 | 333.00 | 333.00 | 2,636,771 |
| 29 Nov 2022 | 320.00 | 320.00 | 315.00 | 319.50 | 319.50 | 667,921 |
| 28 Nov 2022 | 313.00 | 319.50 | 313.00 | 317.00 | 317.00 | 520,803 |
| 25 Nov 2022 | 322.50 | 323.50 | 315.50 | 317.50 | 317.50 | 546,109 |
| 24 Nov 2022 | 325.00 | 327.50 | 317.50 | 321.00 | 321.00 | 751,112 |
| 23 Nov 2022 | 319.00 | 321.00 | 314.00 | 318.50 | 318.50 | 707,282 |
| 22 Nov 2022 | 310.00 | 313.00 | 305.50 | 313.00 | 313.00 | 429,036 |
| 21 Nov 2022 | 313.00 | 315.00 | 310.00 | 311.00 | 311.00 | 290,004 |
| 18 Nov 2022 | 315.50 | 318.00 | 310.00 | 312.50 | 312.50 | 793,304 |
| 17 Nov 2022 | 316.00 | 319.50 | 314.50 | 316.50 | 316.50 | 367,671 |
| 16 Nov 2022 | 318.50 | 323.50 | 318.00 | 323.00 | 323.00 | 1,075,465 |
| 15 Nov 2022 | 313.50 | 324.50 | 311.50 | 323.50 | 323.50 | 979,222 |
| 14 Nov 2022 | 318.00 | 321.50 | 317.00 | 319.00 | 319.00 | 1,051,471 |
| 11 Nov 2022 | 312.50 | 316.00 | 310.00 | 315.00 | 315.00 | 1,118,034 |
| 10 Nov 2022 | 300.50 | 304.00 | 296.50 | 300.50 | 300.50 | 1,016,238 |
| 09 Nov 2022 | 302.00 | 308.00 | 302.00 | 308.00 | 308.00 | 766,142 |
| 08 Nov 2022 | 294.50 | 301.00 | 294.00 | 299.50 | 299.50 | 721,057 |
| 07 Nov 2022 | 288.00 | 293.00 | 282.50 | 292.00 | 292.00 | 1,513,523 |
| 04 Nov 2022 | 278.00 | 278.00 | 269.00 | 277.00 | 277.00 | 2,074,022 |
| 03 Nov 2022 | 293.00 | 293.50 | 275.00 | 281.00 | 281.00 | 2,010,249 |
| 02 Nov 2022 | 297.00 | 300.50 | 295.50 | 298.00 | 298.00 | 1,039,060 |
| 01 Nov 2022 | 295.00 | 301.50 | 293.00 | 297.00 | 297.00 | 1,407,175 |
| 31 Oct 2022 | 295.00 | 297.00 | 290.50 | 293.00 | 293.00 | 914,815 |
| 28 Oct 2022 | 300.50 | 300.50 | 293.00 | 293.50 | 293.50 | 781,136 |
| 27 Oct 2022 | 299.50 | 304.50 | 296.00 | 299.00 | 299.00 | 1,699,891 |
| 26 Oct 2022 | 295.50 | 299.00 | 292.00 | 297.00 | 297.00 | 666,050 |
| 25 Oct 2022 | 299.50 | 299.50 | 292.50 | 294.00 | 294.00 | 570,972 |
| 24 Oct 2022 | 300.50 | 305.00 | 292.00 | 293.00 | 293.00 | 761,125 |
| 21 Oct 2022 | 305.00 | 305.00 | 298.00 | 298.00 | 298.00 | 1,298,024 |
| 20 Oct 2022 | 290.00 | 311.00 | 288.00 | 311.00 | 311.00 | 1,513,500 |
| 19 Oct 2022 | 300.00 | 302.00 | 296.00 | 297.50 | 297.50 | 966,130 |
| 18 Oct 2022 | 298.50 | 302.50 | 296.00 | 301.50 | 301.50 | 1,000,489 |
| 17 Oct 2022 | 290.50 | 296.00 | 289.50 | 295.00 | 295.00 | 435,020 |
| 14 Oct 2022 | 294.00 | 299.50 | 292.00 | 292.50 | 292.50 | 986,978 |
| 13 Oct 2022 | 295.50 | 295.50 | 289.00 | 290.50 | 290.50 | 675,173 |
| 12 Oct 2022 | 295.00 | 298.00 | 293.00 | 296.50 | 296.50 | 339,097 |
| 11 Oct 2022 | 291.50 | 296.00 | 291.00 | 292.50 | 292.50 | 751,140 |
| 07 Oct 2022 | 299.00 | 305.00 | 298.50 | 301.50 | 301.50 | 345,015 |
| 06 Oct 2022 | 301.50 | 305.50 | 301.50 | 302.50 | 302.50 | 445,360 |
| 05 Oct 2022 | 301.00 | 305.50 | 299.00 | 302.50 | 302.50 | 859,059 |
| 04 Oct 2022 | 300.50 | 302.50 | 298.00 | 299.50 | 299.50 | 720,963 |
| 03 Oct 2022 | 295.00 | 300.00 | 291.50 | 297.00 | 297.00 | 1,036,387 |
| 30 Sept 2022 | 297.00 | 297.50 | 290.00 | 293.50 | 293.50 | 759,189 |
| 29 Sept 2022 | 298.00 | 301.50 | 296.00 | 297.00 | 297.00 | 1,114,200 |
| 28 Sept 2022 | 300.00 | 304.00 | 298.50 | 301.00 | 301.00 | 1,143,864 |
| 27 Sept 2022 | 300.00 | 304.00 | 299.50 | 300.00 | 300.00 | 690,318 |
| 26 Sept 2022 | 306.50 | 306.50 | 299.50 | 299.50 | 299.50 | 554,951 |
| 23 Sept 2022 | 315.50 | 315.50 | 305.50 | 306.50 | 306.50 | 643,628 |
| 22 Sept 2022 | 310.50 | 319.50 | 310.00 | 315.50 | 315.50 | 598,006 |
| 21 Sept 2022 | 317.00 | 323.50 | 316.50 | 317.00 | 317.00 | 780,100 |
| 20 Sept 2022 | 320.00 | 321.50 | 313.50 | 320.50 | 320.50 | 505,479 |
| 19 Sept 2022 | 323.00 | 323.00 | 318.00 | 321.00 | 321.00 | 369,899 |
| 16 Sept 2022 | 325.50 | 325.50 | 316.00 | 320.00 | 320.00 | 930,238 |
| 15 Sept 2022 | 317.00 | 324.00 | 313.50 | 322.50 | 322.50 | 707,319 |
| 14 Sept 2022 | 315.00 | 323.00 | 315.00 | 321.50 | 321.50 | 557,976 |
| 13 Sept 2022 | 326.00 | 326.00 | 323.50 | 324.00 | 324.00 | 476,988 |
| 12 Sept 2022 | 320.00 | 326.50 | 319.50 | 324.00 | 324.00 | 637,214 |
| 08 Sept 2022 | 312.00 | 314.00 | 307.50 | 313.50 | 313.50 | 882,931 |
| 07 Sept 2022 | 308.00 | 313.50 | 304.00 | 311.50 | 311.50 | 798,606 |
| 06 Sept 2022 | 319.00 | 319.00 | 312.50 | 314.00 | 314.00 | 344,964 |
| 05 Sept 2022 | 316.50 | 316.50 | 307.00 | 310.50 | 310.50 | 628,520 |
| 02 Sept 2022 | 320.00 | 320.50 | 311.00 | 312.00 | 312.00 | 624,116 |
| 01 Sept 2022 | 318.50 | 320.50 | 316.00 | 318.50 | 318.50 | 1,013,010 |
| 31 Aug 2022 | 326.00 | 327.50 | 321.50 | 327.50 | 327.50 | 709,042 |
| 30 Aug 2022 | 320.00 | 326.00 | 319.50 | 325.00 | 325.00 | 572,974 |
| 29 Aug 2022 | 318.00 | 320.00 | 316.00 | 319.50 | 319.50 | 525,277 |
| 26 Aug 2022 | 330.00 | 331.50 | 326.50 | 328.00 | 328.00 | 480,226 |
| *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.
