Canada markets closed

Advantech Co., Ltd. (2395.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
306.50-9.00 (-2.85%)
As of 01:30PM CST. Market open.
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 2022315.50315.50305.50306.50306.50647,441
Sept 22, 2022310.50319.50310.00315.50315.50598,006
Sept 21, 2022317.00323.50316.50317.00317.00780,100
Sept 20, 2022320.00321.50313.50320.50320.50505,479
Sept 19, 2022323.00323.00318.00321.00321.00369,899
Sept 16, 2022325.50325.50316.00320.00320.00930,238
Sept 15, 2022317.00324.00313.50322.50322.50707,319
Sept 14, 2022315.00323.00315.00321.50321.50557,976
Sept 13, 2022326.00326.00323.50324.00324.00476,988
Sept 12, 2022320.00326.50319.50324.00324.00637,214
Sept 08, 2022312.00314.00307.50313.50313.50882,931
Sept 07, 2022308.00313.50304.00311.50311.50798,606
Sept 06, 2022319.00319.00312.50314.00314.00344,964
Sept 05, 2022316.50316.50307.00310.50310.50628,520
Sept 02, 2022320.00320.50311.00312.00312.00624,116
Sept 01, 2022318.50320.50316.00318.50318.501,013,010
Aug 31, 2022326.00327.50321.50327.50327.50709,042
Aug 30, 2022320.00326.00319.50325.00325.00572,974
Aug 29, 2022318.00320.00316.00319.50319.50525,277
Aug 26, 2022330.00331.50326.50328.00328.00480,226
Aug 25, 2022324.00330.00324.00328.50328.50385,492
Aug 24, 2022335.00335.00322.00322.00322.00867,014
Aug 23, 2022341.00341.00333.00334.00334.00982,442
Aug 22, 2022343.00346.00342.50343.50343.50276,000
Aug 19, 2022340.50347.00340.50347.00347.00724,889
Aug 18, 2022341.00341.50334.50340.50340.50773,411
Aug 17, 2022340.50342.50339.00342.00342.00662,901
Aug 16, 2022343.50344.50339.00342.50342.50614,950
Aug 15, 2022343.00343.00337.50341.00341.00474,395
Aug 12, 2022343.00344.00338.00338.00338.00418,221
Aug 11, 2022347.00347.00339.00340.00340.00674,112
Aug 10, 2022343.00343.50339.50340.00340.00613,935
Aug 09, 2022352.00352.00346.00349.50349.50563,855
Aug 08, 2022356.00360.50346.50346.50346.50813,388
Aug 05, 2022359.00363.50352.50354.50354.501,587,246
Aug 04, 2022353.00353.50342.00342.00342.00967,891
Aug 03, 2022352.00352.00345.50348.50348.50886,700
Aug 02, 2022343.00351.50343.00349.00349.00962,703
Aug 01, 2022349.50350.00344.00349.00349.001,006,968
Jul 29, 2022344.50348.00339.00342.50342.50908,066
Jul 28, 2022338.50341.00336.50339.50339.50371,362
Jul 27, 2022330.00338.50329.50338.00338.00980,880
Jul 26, 2022338.50338.50328.00330.50330.50864,997
Jul 25, 2022337.50341.50337.00341.00341.00389,025
Jul 22, 2022337.00342.00336.50337.50337.50410,301
Jul 21, 2022343.00344.00334.00340.50340.50931,129
Jul 20, 2022339.50343.50335.00336.00336.00926,963
Jul 19, 2022340.00340.00332.00335.00335.00345,890
Jul 18, 2022342.50350.00336.50338.50338.50944,835
Jul 15, 2022328.50339.00327.00337.50337.50737,144
Jul 14, 2022323.50329.50320.00327.00327.00804,939
Jul 13, 2022323.00325.00318.00320.50320.501,033,702
Jul 12, 2022321.00323.00313.50317.00317.001,085,992
Jul 11, 2022338.50338.50330.00331.00331.00499,018
Jul 08, 2022344.50344.50326.00331.00331.001,686,002
Jul 07, 2022323.00332.00317.00327.50327.501,004,988
Jul 07, 20227.980397 Dividend
Jul 06, 2022334.00335.00328.50328.50320.521,304,521
Jul 05, 2022347.00352.00333.00338.00329.79930,987
Jul 04, 2022352.00352.00335.00339.00330.76783,296
Jul 01, 2022342.50353.50342.00346.50338.08973,118
Jun 30, 2022347.50352.00343.50346.00337.591,539,980
Jun 29, 2022340.50351.50340.50350.00341.50889,047
Jun 28, 2022352.00352.00345.00347.50339.06585,260
Jun 27, 2022346.50355.00346.50354.00345.40648,101
Jun 24, 2022345.00350.00341.50346.00337.59903,990
Jun 23, 2022345.50346.00335.50338.50330.28880,127
Jun 22, 2022341.00344.00338.50341.00332.72923,089
Jun 21, 2022342.00342.00333.00338.00329.79674,191
Jun 20, 2022330.00334.50328.50330.00321.98453,106
Jun 17, 2022327.50331.00327.00329.50321.501,517,951
Jun 16, 2022339.00345.50336.00336.00327.84776,314
Jun 15, 2022333.50339.50328.00336.00327.84840,471
Jun 14, 2022336.50338.00332.50336.00327.84610,971
Jun 13, 2022338.50339.00331.00334.50326.371,186,008
Jun 10, 2022343.00348.00340.00346.50338.08518,976
Jun 09, 2022350.00354.50350.00353.00344.42453,051
Jun 08, 2022349.00355.50347.50349.00340.52852,000
Jun 07, 2022352.00354.00347.00348.00339.55812,847
Jun 06, 2022353.00361.00352.00358.00349.30750,080
Jun 02, 2022353.50353.50343.00348.50340.031,324,118
Jun 01, 2022363.50363.50357.50358.00349.30871,010
May 31, 2022367.00371.00361.00361.00352.233,917,967
May 30, 2022369.00369.50361.00367.00358.08904,548
May 27, 2022353.00366.00353.00363.50354.671,010,875
May 26, 2022354.00356.00349.00351.00342.47601,203
May 25, 2022352.50357.00349.50353.00344.42940,655
May 24, 2022358.00362.00349.00349.00340.521,224,967
May 23, 2022368.00370.00358.00358.50349.79692,127
May 20, 2022366.50377.00362.50364.00355.161,488,004
May 19, 2022345.00366.50345.00365.00356.13939,134
May 18, 2022348.00360.00348.00358.50349.79946,256
May 17, 2022357.50357.50349.00351.00342.47714,899
May 16, 2022346.50352.50346.50351.50342.96888,150
May 13, 2022338.50341.50333.00339.50331.25974,308
May 12, 2022327.00330.50325.00325.50317.59697,178
May 11, 2022328.00331.00325.00330.00321.98852,406
May 10, 2022329.00336.50329.00332.00323.931,161,102
May 09, 2022332.00345.00332.00341.00332.72550,337
May 06, 2022336.00344.50335.50343.00334.671,018,321
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...