Advantech Co., Ltd. (2395.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
As of 11:56AM CST. Market open.
Time Period:
Sept 16, 2023 - Sept 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 16, 2024 | 327.00 | 328.00 | 322.50 | 325.50 | 325.50 | 246,829 |
| Sept 13, 2024 | 323.50 | 328.00 | 323.50 | 325.50 | 325.50 | 471,190 |
| Sept 12, 2024 | 326.50 | 326.50 | 319.50 | 323.50 | 323.50 | 794,154 |
| Sept 11, 2024 | 322.00 | 325.00 | 320.00 | 320.00 | 320.00 | 706,110 |
| Sept 10, 2024 | 320.50 | 326.50 | 318.50 | 319.50 | 319.50 | 619,357 |
| Sept 09, 2024 | 310.00 | 322.00 | 306.00 | 321.50 | 321.50 | 1,757,153 |
| Sept 06, 2024 | 325.00 | 329.00 | 320.00 | 327.00 | 327.00 | 973,065 |
| Sept 05, 2024 | 328.00 | 331.50 | 323.00 | 323.50 | 323.50 | 1,104,011 |
| Sept 04, 2024 | 328.00 | 333.00 | 321.50 | 324.00 | 324.00 | 2,239,098 |
| Sept 03, 2024 | 350.00 | 354.00 | 348.00 | 348.00 | 348.00 | 1,078,000 |
| Sept 02, 2024 | 349.00 | 353.00 | 348.00 | 348.00 | 348.00 | 505,438 |
| Aug 30, 2024 | 350.00 | 351.50 | 348.50 | 349.00 | 349.00 | 1,850,606 |
| Aug 29, 2024 | 345.50 | 351.00 | 343.00 | 350.00 | 350.00 | 645,374 |
| Aug 28, 2024 | 345.50 | 350.00 | 345.00 | 347.50 | 347.50 | 426,104 |
| Aug 27, 2024 | 347.00 | 347.50 | 343.00 | 345.50 | 345.50 | 501,097 |
| Aug 26, 2024 | 348.50 | 353.00 | 348.50 | 352.00 | 352.00 | 687,200 |
| Aug 23, 2024 | 343.50 | 348.50 | 343.00 | 346.50 | 346.50 | 281,631 |
| Aug 22, 2024 | 347.00 | 351.00 | 345.00 | 346.50 | 346.50 | 337,177 |
| Aug 21, 2024 | 350.00 | 351.00 | 346.50 | 347.00 | 347.00 | 664,222 |
| Aug 20, 2024 | 351.00 | 351.50 | 348.50 | 348.50 | 348.50 | 443,213 |
| Aug 19, 2024 | 352.00 | 353.00 | 347.00 | 348.00 | 348.00 | 651,082 |
| Aug 16, 2024 | 353.50 | 356.00 | 348.50 | 351.00 | 351.00 | 838,068 |
| Aug 15, 2024 | 347.50 | 353.50 | 346.50 | 347.50 | 347.50 | 839,123 |
| Aug 14, 2024 | 350.00 | 352.00 | 346.50 | 348.50 | 348.50 | 932,565 |
| Aug 13, 2024 | 347.50 | 348.00 | 344.00 | 346.50 | 346.50 | 643,223 |
| Aug 12, 2024 | 348.00 | 351.00 | 343.50 | 345.50 | 345.50 | 565,666 |
| Aug 09, 2024 | 340.00 | 350.50 | 339.50 | 339.50 | 339.50 | 883,330 |
| Aug 08, 2024 | 334.00 | 339.50 | 334.00 | 336.00 | 336.00 | 727,104 |
| Aug 07, 2024 | 322.50 | 339.50 | 322.50 | 339.50 | 339.50 | 496,235 |
| Aug 06, 2024 | 327.00 | 332.50 | 315.00 | 324.00 | 324.00 | 1,560,516 |
| Aug 05, 2024 | 338.00 | 338.00 | 319.00 | 327.00 | 327.00 | 1,914,598 |
| Aug 02, 2024 | 343.00 | 348.50 | 340.50 | 347.00 | 347.00 | 1,069,445 |
| Aug 01, 2024 | 348.50 | 354.50 | 348.00 | 352.00 | 352.00 | 1,527,200 |
| Jul 31, 2024 | 344.00 | 352.00 | 343.50 | 346.50 | 346.50 | 1,166,400 |
| Jul 30, 2024 | 356.00 | 356.50 | 340.00 | 344.50 | 344.50 | 1,408,244 |
| Jul 29, 2024 | 354.00 | 360.50 | 353.00 | 354.00 | 354.00 | 1,183,328 |
| Jul 26, 2024 | 358.00 | 358.00 | 349.00 | 350.00 | 350.00 | 2,459,143 |
| Jul 23, 2024 | 373.00 | 377.00 | 369.50 | 371.00 | 371.00 | 825,166 |
| Jul 22, 2024 | 373.50 | 381.50 | 369.00 | 373.00 | 373.00 | 1,611,868 |
| Jul 19, 2024 | 367.50 | 371.50 | 366.00 | 367.50 | 367.50 | 770,559 |
| Jul 18, 2024 | 367.00 | 372.00 | 360.50 | 370.50 | 370.50 | 1,150,075 |
| Jul 18, 2024 | 9.448067 Dividend | |||||
| Jul 17, 2024 | 377.50 | 378.00 | 374.00 | 374.50 | 365.05 | 1,187,686 |
| Jul 16, 2024 | 374.50 | 382.50 | 374.50 | 380.00 | 370.41 | 864,662 |
| Jul 15, 2024 | 380.50 | 380.50 | 374.00 | 374.50 | 365.05 | 335,746 |
| Jul 12, 2024 | 378.50 | 381.00 | 373.00 | 376.00 | 366.51 | 719,517 |
| Jul 11, 2024 | 368.00 | 381.00 | 368.00 | 378.50 | 368.95 | 1,226,422 |
| Jul 10, 2024 | 375.00 | 376.00 | 372.50 | 372.50 | 363.10 | 786,518 |
| Jul 09, 2024 | 375.00 | 377.00 | 372.00 | 373.50 | 364.08 | 675,369 |
| Jul 08, 2024 | 373.50 | 375.00 | 369.00 | 375.00 | 365.54 | 438,807 |
| Jul 05, 2024 | 372.50 | 378.00 | 372.50 | 374.00 | 364.56 | 484,378 |
| Jul 04, 2024 | 373.00 | 374.00 | 370.00 | 371.00 | 361.64 | 826,456 |
| Jul 03, 2024 | 369.50 | 373.00 | 368.50 | 369.00 | 359.69 | 439,250 |
| Jul 02, 2024 | 367.00 | 368.00 | 363.00 | 365.50 | 356.28 | 1,239,149 |
| Jul 01, 2024 | 372.00 | 373.00 | 368.00 | 368.00 | 358.72 | 759,125 |
| Jun 28, 2024 | 368.00 | 375.00 | 368.00 | 370.00 | 360.67 | 1,123,201 |
| Jun 27, 2024 | 366.00 | 371.50 | 360.00 | 370.00 | 360.67 | 1,217,150 |
| Jun 26, 2024 | 369.50 | 376.00 | 369.00 | 370.50 | 361.15 | 738,710 |
| Jun 25, 2024 | 374.00 | 375.00 | 366.00 | 372.00 | 362.61 | 947,200 |
| Jun 24, 2024 | 372.50 | 377.00 | 372.00 | 375.00 | 365.54 | 997,702 |
| Jun 21, 2024 | 375.00 | 378.00 | 371.00 | 372.50 | 363.10 | 1,501,316 |
| Jun 20, 2024 | 370.50 | 377.00 | 366.00 | 375.00 | 365.54 | 1,246,623 |
| Jun 19, 2024 | 371.00 | 374.50 | 370.00 | 370.00 | 360.67 | 1,032,886 |
| Jun 18, 2024 | 368.50 | 372.00 | 367.00 | 370.00 | 360.67 | 915,887 |
| Jun 17, 2024 | 363.50 | 371.00 | 363.00 | 367.50 | 358.23 | 1,045,708 |
| Jun 14, 2024 | 358.50 | 364.00 | 358.00 | 361.50 | 352.38 | 832,715 |
| Jun 13, 2024 | 353.50 | 361.00 | 351.00 | 358.00 | 348.97 | 2,185,730 |
| Jun 12, 2024 | 349.00 | 354.50 | 349.00 | 349.50 | 340.68 | 1,718,455 |
| Jun 11, 2024 | 354.00 | 354.50 | 350.50 | 350.50 | 341.66 | 990,400 |
| Jun 07, 2024 | 360.00 | 361.00 | 357.50 | 359.50 | 350.43 | 538,020 |
| Jun 06, 2024 | 361.00 | 364.00 | 357.00 | 360.00 | 350.92 | 1,155,106 |
| Jun 05, 2024 | 359.50 | 365.50 | 359.50 | 361.00 | 351.89 | 898,319 |
| Jun 04, 2024 | 363.00 | 373.50 | 361.00 | 362.00 | 352.87 | 1,730,446 |
| Jun 03, 2024 | 375.00 | 383.50 | 362.00 | 362.00 | 352.87 | 1,977,894 |
| May 31, 2024 | 351.50 | 356.50 | 351.50 | 353.00 | 344.09 | 1,636,553 |
| May 30, 2024 | 357.50 | 358.50 | 350.00 | 351.50 | 342.63 | 1,133,205 |
| May 29, 2024 | 361.50 | 366.00 | 358.50 | 359.00 | 349.94 | 1,081,800 |
| May 28, 2024 | 363.00 | 366.00 | 361.00 | 364.00 | 354.82 | 953,312 |
| May 27, 2024 | 357.00 | 360.50 | 356.00 | 359.00 | 349.94 | 773,148 |
| May 24, 2024 | 356.50 | 359.00 | 355.00 | 356.00 | 347.02 | 1,003,906 |
| May 23, 2024 | 358.50 | 363.50 | 358.50 | 361.50 | 352.38 | 724,236 |
| May 22, 2024 | 352.00 | 361.00 | 350.50 | 358.00 | 348.97 | 551,471 |
| May 21, 2024 | 352.50 | 353.00 | 349.00 | 350.00 | 341.17 | 835,565 |
| May 20, 2024 | 351.00 | 354.00 | 350.00 | 352.50 | 343.61 | 506,247 |
| May 17, 2024 | 353.00 | 356.50 | 351.00 | 351.00 | 342.14 | 1,016,098 |
| May 16, 2024 | 358.50 | 359.50 | 355.00 | 357.50 | 348.48 | 870,236 |
| May 15, 2024 | 354.00 | 361.50 | 354.00 | 355.00 | 346.04 | 740,217 |
| May 14, 2024 | 349.50 | 353.00 | 348.50 | 349.50 | 340.68 | 659,383 |
| May 13, 2024 | 350.00 | 354.00 | 349.50 | 352.00 | 343.12 | 615,214 |
| May 10, 2024 | 354.50 | 354.50 | 350.00 | 352.00 | 343.12 | 726,103 |
| May 09, 2024 | 354.00 | 360.00 | 354.00 | 355.50 | 346.53 | 367,046 |
| May 08, 2024 | 352.50 | 357.50 | 351.50 | 356.50 | 347.51 | 633,575 |
| May 07, 2024 | 348.50 | 354.50 | 348.50 | 353.00 | 344.09 | 1,858,601 |
| May 06, 2024 | 351.00 | 354.50 | 347.50 | 350.00 | 341.17 | 1,423,051 |
| May 03, 2024 | 358.50 | 360.00 | 353.50 | 357.00 | 347.99 | 1,510,914 |
| May 02, 2024 | 366.50 | 372.00 | 357.50 | 357.50 | 348.48 | 2,816,896 |
| Apr 30, 2024 | 378.50 | 382.50 | 378.50 | 380.00 | 370.41 | 478,769 |
| Apr 29, 2024 | 371.00 | 383.50 | 371.00 | 380.00 | 370.41 | 1,222,277 |
| Apr 26, 2024 | 366.50 | 373.00 | 366.50 | 368.00 | 358.72 | 1,063,102 |
| Apr 25, 2024 | 375.00 | 375.00 | 364.50 | 365.00 | 355.79 | 783,125 |
| *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.