Canada markets closed

Advantech Co., Ltd. (2395.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
376.00-2.50 (-0.66%)
At close: 01:30PM CST
Time Period:
Jul 15, 2023 - Jul 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 2024378.50381.00373.00376.00376.00719,517
Jul 11, 2024368.00381.00368.00378.50378.501,226,422
Jul 10, 2024375.00376.00372.50372.50372.50786,518
Jul 09, 2024375.00377.00372.00373.50373.50675,369
Jul 08, 2024373.50375.00369.00375.00375.00438,807
Jul 05, 2024372.50378.00372.50374.00374.00484,378
Jul 04, 2024373.00374.00370.00371.00371.00826,456
Jul 03, 2024369.50373.00368.50369.00369.00439,250
Jul 02, 2024367.00368.00363.00365.50365.501,239,149
Jul 01, 2024372.00373.00368.00368.00368.00759,125
Jun 28, 2024368.00375.00368.00370.00370.001,123,201
Jun 27, 2024366.00371.50360.00370.00370.001,217,150
Jun 26, 2024369.50376.00369.00370.50370.50738,710
Jun 25, 2024374.00375.00366.00372.00372.00947,200
Jun 24, 2024372.50377.00372.00375.00375.00997,702
Jun 21, 2024375.00378.00371.00372.50372.501,501,316
Jun 20, 2024370.50377.00366.00375.00375.001,246,623
Jun 19, 2024371.00374.50370.00370.00370.001,032,886
Jun 18, 2024368.50372.00367.00370.00370.00915,887
Jun 17, 2024363.50371.00363.00367.50367.501,045,708
Jun 14, 2024358.50364.00358.00361.50361.50832,715
Jun 13, 2024353.50361.00351.00358.00358.002,185,730
Jun 12, 2024349.00354.50349.00349.50349.501,718,455
Jun 11, 2024354.00354.50350.50350.50350.50990,400
Jun 07, 2024360.00361.00357.50359.50359.50538,020
Jun 06, 2024361.00364.00357.00360.00360.001,155,106
Jun 05, 2024359.50365.50359.50361.00361.00898,319
Jun 04, 2024363.00373.50361.00362.00362.001,730,446
Jun 03, 2024375.00383.50362.00362.00362.001,977,894
May 31, 2024351.50356.50351.50353.00353.001,636,553
May 30, 2024357.50358.50350.00351.50351.501,133,205
May 29, 2024361.50366.00358.50359.00359.001,081,800
May 28, 2024363.00366.00361.00364.00364.00953,312
May 27, 2024357.00360.50356.00359.00359.00773,148
May 24, 2024356.50359.00355.00356.00356.001,003,906
May 23, 2024358.50363.50358.50361.50361.50724,236
May 22, 2024352.00361.00350.50358.00358.00551,471
May 21, 2024352.50353.00349.00350.00350.00835,565
May 20, 2024351.00354.00350.00352.50352.50506,247
May 17, 2024353.00356.50351.00351.00351.001,016,098
May 16, 2024358.50359.50355.00357.50357.50870,236
May 15, 2024354.00361.50354.00355.00355.00740,217
May 14, 2024349.50353.00348.50349.50349.50659,383
May 13, 2024350.00354.00349.50352.00352.00615,214
May 10, 2024354.50354.50350.00352.00352.00726,103
May 09, 2024354.00360.00354.00355.50355.50367,046
May 08, 2024352.50357.50351.50356.50356.50633,575
May 07, 2024348.50354.50348.50353.00353.001,858,601
May 06, 2024351.00354.50347.50350.00350.001,423,051
May 03, 2024358.50360.00353.50357.00357.001,510,914
May 02, 2024366.50372.00357.50357.50357.502,816,896
Apr 30, 2024378.50382.50378.50380.00380.00478,769
Apr 29, 2024371.00383.50371.00380.00380.001,222,277
Apr 26, 2024366.50373.00366.50368.00368.001,063,102
Apr 25, 2024375.00375.00364.50365.00365.00783,125
Apr 24, 2024370.00373.50369.50373.50373.50614,286
Apr 23, 2024375.00375.00363.50366.50366.501,176,029
Apr 22, 2024371.50371.50365.50368.50368.50832,335
Apr 19, 2024365.50369.00359.50365.00365.001,192,361
Apr 18, 2024369.50373.00364.00372.00372.00681,590
Apr 17, 2024368.50373.00366.00371.00371.00568,922
Apr 16, 2024371.50372.00364.00365.00365.001,094,315
Apr 15, 2024381.00381.00374.00374.50374.501,171,758
Apr 12, 2024379.50383.50378.00378.50378.501,398,164
Apr 11, 2024383.50386.00382.50386.00386.00550,219
Apr 10, 2024392.00393.50383.50384.00384.00922,416
Apr 09, 2024387.00394.50387.00394.50394.50963,376
Apr 08, 2024386.00390.50380.50389.00389.002,883,296
Apr 03, 2024395.50395.50387.50390.50390.501,125,525
Apr 02, 2024398.50401.00393.50395.50395.50996,561
Apr 01, 2024406.00406.50398.00400.00400.00911,253
Mar 29, 2024406.00410.00402.00403.00403.00441,000
Mar 28, 2024404.00408.00402.50407.00407.00833,494
Mar 27, 2024400.50408.00400.50406.00406.00470,604
Mar 26, 2024400.00412.00400.00404.50404.501,098,711
Mar 25, 2024400.00406.50399.00400.50400.50556,399
Mar 22, 2024396.50401.00396.00400.00400.00628,523
Mar 21, 2024398.00402.00395.00400.00400.00921,906
Mar 20, 2024392.00397.50391.50395.00395.00824,082
Mar 19, 2024388.00395.00384.00392.50392.501,303,018
Mar 18, 2024393.00398.00388.50389.50389.50729,001
Mar 15, 2024388.00392.50387.50392.00392.001,768,045
Mar 14, 2024395.00395.00389.50393.00393.001,179,173
Mar 13, 2024396.00398.00392.00395.00395.001,702,339
Mar 12, 2024406.50409.50403.50404.00404.001,122,912
Mar 11, 2024400.00432.00396.50406.50406.503,259,137
Mar 08, 2024391.00396.00388.00393.00393.001,570,414
Mar 07, 2024398.00400.00389.00397.00397.002,016,411
Mar 06, 2024389.00392.50386.50390.50390.50780,579
Mar 05, 2024387.00394.00385.50389.50389.501,145,214
Mar 04, 2024389.00390.50387.00387.00387.00564,162
Mar 01, 2024387.50394.00386.00392.00392.00842,539
Feb 29, 2024380.00390.00377.00390.00390.002,246,467
Feb 27, 2024380.00381.50373.00378.50378.501,041,142
Feb 26, 2024378.50381.50377.00381.50381.50807,737
Feb 23, 2024385.50387.00379.50380.00380.001,669,670
Feb 22, 2024392.00392.00386.50387.00387.00861,309
Feb 21, 2024388.00392.00385.00392.00392.001,273,691
Feb 20, 2024384.50391.00383.00391.00391.001,343,809
Feb 19, 2024384.00390.00384.00390.00390.001,419,037
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...