Advantech Co., Ltd. (2395.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Jun 08, 2023 - Jun 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2024 | 360.00 | 361.00 | 357.50 | 359.50 | 359.50 | 538,020 |
| Jun 06, 2024 | 361.00 | 364.00 | 357.00 | 360.00 | 360.00 | 1,155,106 |
| Jun 05, 2024 | 359.50 | 365.50 | 359.50 | 361.00 | 361.00 | 898,319 |
| Jun 04, 2024 | 363.00 | 373.50 | 361.00 | 362.00 | 362.00 | 1,730,446 |
| Jun 03, 2024 | 375.00 | 383.50 | 362.00 | 362.00 | 362.00 | 1,977,894 |
| May 31, 2024 | 351.50 | 356.50 | 351.50 | 353.00 | 353.00 | 1,636,553 |
| May 30, 2024 | 357.50 | 358.50 | 350.00 | 351.50 | 351.50 | 1,133,205 |
| May 29, 2024 | 361.50 | 366.00 | 358.50 | 359.00 | 359.00 | 1,081,800 |
| May 28, 2024 | 363.00 | 366.00 | 361.00 | 364.00 | 364.00 | 953,312 |
| May 27, 2024 | 357.00 | 360.50 | 356.00 | 359.00 | 359.00 | 773,148 |
| May 24, 2024 | 356.50 | 359.00 | 355.00 | 356.00 | 356.00 | 1,003,906 |
| May 23, 2024 | 358.50 | 363.50 | 358.50 | 361.50 | 361.50 | 724,236 |
| May 22, 2024 | 352.00 | 361.00 | 350.50 | 358.00 | 358.00 | 551,471 |
| May 21, 2024 | 352.50 | 353.00 | 349.00 | 350.00 | 350.00 | 835,565 |
| May 20, 2024 | 351.00 | 354.00 | 350.00 | 352.50 | 352.50 | 506,247 |
| May 17, 2024 | 353.00 | 356.50 | 351.00 | 351.00 | 351.00 | 1,016,098 |
| May 16, 2024 | 358.50 | 359.50 | 355.00 | 357.50 | 357.50 | 870,236 |
| May 15, 2024 | 354.00 | 361.50 | 354.00 | 355.00 | 355.00 | 740,217 |
| May 14, 2024 | 349.50 | 353.00 | 348.50 | 349.50 | 349.50 | 659,383 |
| May 13, 2024 | 350.00 | 354.00 | 349.50 | 352.00 | 352.00 | 615,214 |
| May 10, 2024 | 354.50 | 354.50 | 350.00 | 352.00 | 352.00 | 726,103 |
| May 09, 2024 | 354.00 | 360.00 | 354.00 | 355.50 | 355.50 | 367,046 |
| May 08, 2024 | 352.50 | 357.50 | 351.50 | 356.50 | 356.50 | 633,575 |
| May 07, 2024 | 348.50 | 354.50 | 348.50 | 353.00 | 353.00 | 1,858,601 |
| May 06, 2024 | 351.00 | 354.50 | 347.50 | 350.00 | 350.00 | 1,423,051 |
| May 03, 2024 | 358.50 | 360.00 | 353.50 | 357.00 | 357.00 | 1,510,914 |
| May 02, 2024 | 366.50 | 372.00 | 357.50 | 357.50 | 357.50 | 2,816,896 |
| Apr 30, 2024 | 378.50 | 382.50 | 378.50 | 380.00 | 380.00 | 478,769 |
| Apr 29, 2024 | 371.00 | 383.50 | 371.00 | 380.00 | 380.00 | 1,222,277 |
| Apr 26, 2024 | 366.50 | 373.00 | 366.50 | 368.00 | 368.00 | 1,063,102 |
| Apr 25, 2024 | 375.00 | 375.00 | 364.50 | 365.00 | 365.00 | 783,125 |
| Apr 24, 2024 | 370.00 | 373.50 | 369.50 | 373.50 | 373.50 | 614,286 |
| Apr 23, 2024 | 375.00 | 375.00 | 363.50 | 366.50 | 366.50 | 1,176,029 |
| Apr 22, 2024 | 371.50 | 371.50 | 365.50 | 368.50 | 368.50 | 832,335 |
| Apr 19, 2024 | 365.50 | 369.00 | 359.50 | 365.00 | 365.00 | 1,192,361 |
| Apr 18, 2024 | 369.50 | 373.00 | 364.00 | 372.00 | 372.00 | 681,590 |
| Apr 17, 2024 | 368.50 | 373.00 | 366.00 | 371.00 | 371.00 | 568,922 |
| Apr 16, 2024 | 371.50 | 372.00 | 364.00 | 365.00 | 365.00 | 1,094,315 |
| Apr 15, 2024 | 381.00 | 381.00 | 374.00 | 374.50 | 374.50 | 1,171,758 |
| Apr 12, 2024 | 379.50 | 383.50 | 378.00 | 378.50 | 378.50 | 1,398,164 |
| Apr 11, 2024 | 383.50 | 386.00 | 382.50 | 386.00 | 386.00 | 550,219 |
| Apr 10, 2024 | 392.00 | 393.50 | 383.50 | 384.00 | 384.00 | 922,416 |
| Apr 09, 2024 | 387.00 | 394.50 | 387.00 | 394.50 | 394.50 | 963,376 |
| Apr 08, 2024 | 386.00 | 390.50 | 380.50 | 389.00 | 389.00 | 2,883,296 |
| Apr 03, 2024 | 395.50 | 395.50 | 387.50 | 390.50 | 390.50 | 1,125,525 |
| Apr 02, 2024 | 398.50 | 401.00 | 393.50 | 395.50 | 395.50 | 996,561 |
| Apr 01, 2024 | 406.00 | 406.50 | 398.00 | 400.00 | 400.00 | 911,253 |
| Mar 29, 2024 | 406.00 | 410.00 | 402.00 | 403.00 | 403.00 | 441,000 |
| Mar 28, 2024 | 404.00 | 408.00 | 402.50 | 407.00 | 407.00 | 833,494 |
| Mar 27, 2024 | 400.50 | 408.00 | 400.50 | 406.00 | 406.00 | 470,604 |
| Mar 26, 2024 | 400.00 | 412.00 | 400.00 | 404.50 | 404.50 | 1,098,711 |
| Mar 25, 2024 | 400.00 | 406.50 | 399.00 | 400.50 | 400.50 | 556,399 |
| Mar 22, 2024 | 396.50 | 401.00 | 396.00 | 400.00 | 400.00 | 628,523 |
| Mar 21, 2024 | 398.00 | 402.00 | 395.00 | 400.00 | 400.00 | 921,906 |
| Mar 20, 2024 | 392.00 | 397.50 | 391.50 | 395.00 | 395.00 | 824,082 |
| Mar 19, 2024 | 388.00 | 395.00 | 384.00 | 392.50 | 392.50 | 1,303,018 |
| Mar 18, 2024 | 393.00 | 398.00 | 388.50 | 389.50 | 389.50 | 729,001 |
| Mar 15, 2024 | 388.00 | 392.50 | 387.50 | 392.00 | 392.00 | 1,768,045 |
| Mar 14, 2024 | 395.00 | 395.00 | 389.50 | 393.00 | 393.00 | 1,179,173 |
| Mar 13, 2024 | 396.00 | 398.00 | 392.00 | 395.00 | 395.00 | 1,702,339 |
| Mar 12, 2024 | 406.50 | 409.50 | 403.50 | 404.00 | 404.00 | 1,122,912 |
| Mar 11, 2024 | 400.00 | 432.00 | 396.50 | 406.50 | 406.50 | 3,259,137 |
| Mar 08, 2024 | 391.00 | 396.00 | 388.00 | 393.00 | 393.00 | 1,570,414 |
| Mar 07, 2024 | 398.00 | 400.00 | 389.00 | 397.00 | 397.00 | 2,016,411 |
| Mar 06, 2024 | 389.00 | 392.50 | 386.50 | 390.50 | 390.50 | 780,579 |
| Mar 05, 2024 | 387.00 | 394.00 | 385.50 | 389.50 | 389.50 | 1,145,214 |
| Mar 04, 2024 | 389.00 | 390.50 | 387.00 | 387.00 | 387.00 | 564,162 |
| Mar 01, 2024 | 387.50 | 394.00 | 386.00 | 392.00 | 392.00 | 842,539 |
| Feb 29, 2024 | 380.00 | 390.00 | 377.00 | 390.00 | 390.00 | 2,246,467 |
| Feb 27, 2024 | 380.00 | 381.50 | 373.00 | 378.50 | 378.50 | 1,041,142 |
| Feb 26, 2024 | 378.50 | 381.50 | 377.00 | 381.50 | 381.50 | 807,737 |
| Feb 23, 2024 | 385.50 | 387.00 | 379.50 | 380.00 | 380.00 | 1,669,670 |
| Feb 22, 2024 | 392.00 | 392.00 | 386.50 | 387.00 | 387.00 | 861,309 |
| Feb 21, 2024 | 388.00 | 392.00 | 385.00 | 392.00 | 392.00 | 1,273,691 |
| Feb 20, 2024 | 384.50 | 391.00 | 383.00 | 391.00 | 391.00 | 1,343,809 |
| Feb 19, 2024 | 384.00 | 390.00 | 384.00 | 390.00 | 390.00 | 1,419,037 |
| Feb 16, 2024 | 380.00 | 381.50 | 376.00 | 380.50 | 380.50 | 1,476,816 |
| Feb 15, 2024 | 400.00 | 400.00 | 373.00 | 383.50 | 383.50 | 4,345,762 |
| Feb 05, 2024 | 369.50 | 372.00 | 363.00 | 370.50 | 370.50 | 2,260,504 |
| Feb 02, 2024 | 352.50 | 365.50 | 352.00 | 365.00 | 365.00 | 1,888,758 |
| Feb 01, 2024 | 339.50 | 351.50 | 339.50 | 350.50 | 350.50 | 1,521,353 |
| Jan 31, 2024 | 340.00 | 340.00 | 336.00 | 337.50 | 337.50 | 627,199 |
| Jan 30, 2024 | 339.50 | 341.50 | 337.00 | 337.50 | 337.50 | 554,902 |
| Jan 29, 2024 | 335.00 | 340.00 | 333.50 | 338.00 | 338.00 | 483,247 |
| Jan 26, 2024 | 336.00 | 339.00 | 334.50 | 337.00 | 337.00 | 342,041 |
| Jan 25, 2024 | 341.00 | 341.00 | 336.00 | 336.00 | 336.00 | 528,129 |
| Jan 24, 2024 | 341.50 | 342.50 | 338.00 | 338.50 | 338.50 | 510,775 |
| Jan 23, 2024 | 342.00 | 344.00 | 337.50 | 340.50 | 340.50 | 1,004,201 |
| Jan 22, 2024 | 339.50 | 345.00 | 335.50 | 337.50 | 337.50 | 1,221,238 |
| Jan 19, 2024 | 329.50 | 336.50 | 329.50 | 334.50 | 334.50 | 1,378,442 |
| Jan 18, 2024 | 332.00 | 335.50 | 331.50 | 331.50 | 331.50 | 817,247 |
| Jan 17, 2024 | 336.00 | 339.00 | 331.50 | 331.50 | 331.50 | 2,411,309 |
| Jan 16, 2024 | 346.00 | 348.00 | 340.00 | 340.50 | 340.50 | 1,375,103 |
| Jan 15, 2024 | 355.00 | 356.50 | 353.00 | 354.00 | 354.00 | 330,952 |
| Jan 12, 2024 | 353.50 | 355.00 | 350.00 | 354.50 | 354.50 | 697,319 |
| Jan 11, 2024 | 360.00 | 360.00 | 357.50 | 359.00 | 359.00 | 563,139 |
| Jan 10, 2024 | 363.00 | 363.00 | 358.00 | 360.00 | 360.00 | 574,215 |
| Jan 09, 2024 | 362.00 | 362.50 | 360.00 | 360.00 | 360.00 | 523,455 |
| Jan 08, 2024 | 361.00 | 367.00 | 359.50 | 361.00 | 361.00 | 891,500 |
| Jan 05, 2024 | 357.50 | 362.00 | 357.50 | 358.50 | 358.50 | 888,180 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.