Advantech Co., Ltd. (2395.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
As of 01:30PM CST. Market open.
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 23, 2022 | 315.50 | 315.50 | 305.50 | 306.50 | 306.50 | 647,441 |
| Sept 22, 2022 | 310.50 | 319.50 | 310.00 | 315.50 | 315.50 | 598,006 |
| Sept 21, 2022 | 317.00 | 323.50 | 316.50 | 317.00 | 317.00 | 780,100 |
| Sept 20, 2022 | 320.00 | 321.50 | 313.50 | 320.50 | 320.50 | 505,479 |
| Sept 19, 2022 | 323.00 | 323.00 | 318.00 | 321.00 | 321.00 | 369,899 |
| Sept 16, 2022 | 325.50 | 325.50 | 316.00 | 320.00 | 320.00 | 930,238 |
| Sept 15, 2022 | 317.00 | 324.00 | 313.50 | 322.50 | 322.50 | 707,319 |
| Sept 14, 2022 | 315.00 | 323.00 | 315.00 | 321.50 | 321.50 | 557,976 |
| Sept 13, 2022 | 326.00 | 326.00 | 323.50 | 324.00 | 324.00 | 476,988 |
| Sept 12, 2022 | 320.00 | 326.50 | 319.50 | 324.00 | 324.00 | 637,214 |
| Sept 08, 2022 | 312.00 | 314.00 | 307.50 | 313.50 | 313.50 | 882,931 |
| Sept 07, 2022 | 308.00 | 313.50 | 304.00 | 311.50 | 311.50 | 798,606 |
| Sept 06, 2022 | 319.00 | 319.00 | 312.50 | 314.00 | 314.00 | 344,964 |
| Sept 05, 2022 | 316.50 | 316.50 | 307.00 | 310.50 | 310.50 | 628,520 |
| Sept 02, 2022 | 320.00 | 320.50 | 311.00 | 312.00 | 312.00 | 624,116 |
| Sept 01, 2022 | 318.50 | 320.50 | 316.00 | 318.50 | 318.50 | 1,013,010 |
| Aug 31, 2022 | 326.00 | 327.50 | 321.50 | 327.50 | 327.50 | 709,042 |
| Aug 30, 2022 | 320.00 | 326.00 | 319.50 | 325.00 | 325.00 | 572,974 |
| Aug 29, 2022 | 318.00 | 320.00 | 316.00 | 319.50 | 319.50 | 525,277 |
| Aug 26, 2022 | 330.00 | 331.50 | 326.50 | 328.00 | 328.00 | 480,226 |
| Aug 25, 2022 | 324.00 | 330.00 | 324.00 | 328.50 | 328.50 | 385,492 |
| Aug 24, 2022 | 335.00 | 335.00 | 322.00 | 322.00 | 322.00 | 867,014 |
| Aug 23, 2022 | 341.00 | 341.00 | 333.00 | 334.00 | 334.00 | 982,442 |
| Aug 22, 2022 | 343.00 | 346.00 | 342.50 | 343.50 | 343.50 | 276,000 |
| Aug 19, 2022 | 340.50 | 347.00 | 340.50 | 347.00 | 347.00 | 724,889 |
| Aug 18, 2022 | 341.00 | 341.50 | 334.50 | 340.50 | 340.50 | 773,411 |
| Aug 17, 2022 | 340.50 | 342.50 | 339.00 | 342.00 | 342.00 | 662,901 |
| Aug 16, 2022 | 343.50 | 344.50 | 339.00 | 342.50 | 342.50 | 614,950 |
| Aug 15, 2022 | 343.00 | 343.00 | 337.50 | 341.00 | 341.00 | 474,395 |
| Aug 12, 2022 | 343.00 | 344.00 | 338.00 | 338.00 | 338.00 | 418,221 |
| Aug 11, 2022 | 347.00 | 347.00 | 339.00 | 340.00 | 340.00 | 674,112 |
| Aug 10, 2022 | 343.00 | 343.50 | 339.50 | 340.00 | 340.00 | 613,935 |
| Aug 09, 2022 | 352.00 | 352.00 | 346.00 | 349.50 | 349.50 | 563,855 |
| Aug 08, 2022 | 356.00 | 360.50 | 346.50 | 346.50 | 346.50 | 813,388 |
| Aug 05, 2022 | 359.00 | 363.50 | 352.50 | 354.50 | 354.50 | 1,587,246 |
| Aug 04, 2022 | 353.00 | 353.50 | 342.00 | 342.00 | 342.00 | 967,891 |
| Aug 03, 2022 | 352.00 | 352.00 | 345.50 | 348.50 | 348.50 | 886,700 |
| Aug 02, 2022 | 343.00 | 351.50 | 343.00 | 349.00 | 349.00 | 962,703 |
| Aug 01, 2022 | 349.50 | 350.00 | 344.00 | 349.00 | 349.00 | 1,006,968 |
| Jul 29, 2022 | 344.50 | 348.00 | 339.00 | 342.50 | 342.50 | 908,066 |
| Jul 28, 2022 | 338.50 | 341.00 | 336.50 | 339.50 | 339.50 | 371,362 |
| Jul 27, 2022 | 330.00 | 338.50 | 329.50 | 338.00 | 338.00 | 980,880 |
| Jul 26, 2022 | 338.50 | 338.50 | 328.00 | 330.50 | 330.50 | 864,997 |
| Jul 25, 2022 | 337.50 | 341.50 | 337.00 | 341.00 | 341.00 | 389,025 |
| Jul 22, 2022 | 337.00 | 342.00 | 336.50 | 337.50 | 337.50 | 410,301 |
| Jul 21, 2022 | 343.00 | 344.00 | 334.00 | 340.50 | 340.50 | 931,129 |
| Jul 20, 2022 | 339.50 | 343.50 | 335.00 | 336.00 | 336.00 | 926,963 |
| Jul 19, 2022 | 340.00 | 340.00 | 332.00 | 335.00 | 335.00 | 345,890 |
| Jul 18, 2022 | 342.50 | 350.00 | 336.50 | 338.50 | 338.50 | 944,835 |
| Jul 15, 2022 | 328.50 | 339.00 | 327.00 | 337.50 | 337.50 | 737,144 |
| Jul 14, 2022 | 323.50 | 329.50 | 320.00 | 327.00 | 327.00 | 804,939 |
| Jul 13, 2022 | 323.00 | 325.00 | 318.00 | 320.50 | 320.50 | 1,033,702 |
| Jul 12, 2022 | 321.00 | 323.00 | 313.50 | 317.00 | 317.00 | 1,085,992 |
| Jul 11, 2022 | 338.50 | 338.50 | 330.00 | 331.00 | 331.00 | 499,018 |
| Jul 08, 2022 | 344.50 | 344.50 | 326.00 | 331.00 | 331.00 | 1,686,002 |
| Jul 07, 2022 | 323.00 | 332.00 | 317.00 | 327.50 | 327.50 | 1,004,988 |
| Jul 07, 2022 | 7.980397 Dividend | |||||
| Jul 06, 2022 | 334.00 | 335.00 | 328.50 | 328.50 | 320.52 | 1,304,521 |
| Jul 05, 2022 | 347.00 | 352.00 | 333.00 | 338.00 | 329.79 | 930,987 |
| Jul 04, 2022 | 352.00 | 352.00 | 335.00 | 339.00 | 330.76 | 783,296 |
| Jul 01, 2022 | 342.50 | 353.50 | 342.00 | 346.50 | 338.08 | 973,118 |
| Jun 30, 2022 | 347.50 | 352.00 | 343.50 | 346.00 | 337.59 | 1,539,980 |
| Jun 29, 2022 | 340.50 | 351.50 | 340.50 | 350.00 | 341.50 | 889,047 |
| Jun 28, 2022 | 352.00 | 352.00 | 345.00 | 347.50 | 339.06 | 585,260 |
| Jun 27, 2022 | 346.50 | 355.00 | 346.50 | 354.00 | 345.40 | 648,101 |
| Jun 24, 2022 | 345.00 | 350.00 | 341.50 | 346.00 | 337.59 | 903,990 |
| Jun 23, 2022 | 345.50 | 346.00 | 335.50 | 338.50 | 330.28 | 880,127 |
| Jun 22, 2022 | 341.00 | 344.00 | 338.50 | 341.00 | 332.72 | 923,089 |
| Jun 21, 2022 | 342.00 | 342.00 | 333.00 | 338.00 | 329.79 | 674,191 |
| Jun 20, 2022 | 330.00 | 334.50 | 328.50 | 330.00 | 321.98 | 453,106 |
| Jun 17, 2022 | 327.50 | 331.00 | 327.00 | 329.50 | 321.50 | 1,517,951 |
| Jun 16, 2022 | 339.00 | 345.50 | 336.00 | 336.00 | 327.84 | 776,314 |
| Jun 15, 2022 | 333.50 | 339.50 | 328.00 | 336.00 | 327.84 | 840,471 |
| Jun 14, 2022 | 336.50 | 338.00 | 332.50 | 336.00 | 327.84 | 610,971 |
| Jun 13, 2022 | 338.50 | 339.00 | 331.00 | 334.50 | 326.37 | 1,186,008 |
| Jun 10, 2022 | 343.00 | 348.00 | 340.00 | 346.50 | 338.08 | 518,976 |
| Jun 09, 2022 | 350.00 | 354.50 | 350.00 | 353.00 | 344.42 | 453,051 |
| Jun 08, 2022 | 349.00 | 355.50 | 347.50 | 349.00 | 340.52 | 852,000 |
| Jun 07, 2022 | 352.00 | 354.00 | 347.00 | 348.00 | 339.55 | 812,847 |
| Jun 06, 2022 | 353.00 | 361.00 | 352.00 | 358.00 | 349.30 | 750,080 |
| Jun 02, 2022 | 353.50 | 353.50 | 343.00 | 348.50 | 340.03 | 1,324,118 |
| Jun 01, 2022 | 363.50 | 363.50 | 357.50 | 358.00 | 349.30 | 871,010 |
| May 31, 2022 | 367.00 | 371.00 | 361.00 | 361.00 | 352.23 | 3,917,967 |
| May 30, 2022 | 369.00 | 369.50 | 361.00 | 367.00 | 358.08 | 904,548 |
| May 27, 2022 | 353.00 | 366.00 | 353.00 | 363.50 | 354.67 | 1,010,875 |
| May 26, 2022 | 354.00 | 356.00 | 349.00 | 351.00 | 342.47 | 601,203 |
| May 25, 2022 | 352.50 | 357.00 | 349.50 | 353.00 | 344.42 | 940,655 |
| May 24, 2022 | 358.00 | 362.00 | 349.00 | 349.00 | 340.52 | 1,224,967 |
| May 23, 2022 | 368.00 | 370.00 | 358.00 | 358.50 | 349.79 | 692,127 |
| May 20, 2022 | 366.50 | 377.00 | 362.50 | 364.00 | 355.16 | 1,488,004 |
| May 19, 2022 | 345.00 | 366.50 | 345.00 | 365.00 | 356.13 | 939,134 |
| May 18, 2022 | 348.00 | 360.00 | 348.00 | 358.50 | 349.79 | 946,256 |
| May 17, 2022 | 357.50 | 357.50 | 349.00 | 351.00 | 342.47 | 714,899 |
| May 16, 2022 | 346.50 | 352.50 | 346.50 | 351.50 | 342.96 | 888,150 |
| May 13, 2022 | 338.50 | 341.50 | 333.00 | 339.50 | 331.25 | 974,308 |
| May 12, 2022 | 327.00 | 330.50 | 325.00 | 325.50 | 317.59 | 697,178 |
| May 11, 2022 | 328.00 | 331.00 | 325.00 | 330.00 | 321.98 | 852,406 |
| May 10, 2022 | 329.00 | 336.50 | 329.00 | 332.00 | 323.93 | 1,161,102 |
| May 09, 2022 | 332.00 | 345.00 | 332.00 | 341.00 | 332.72 | 550,337 |
| May 06, 2022 | 336.00 | 344.50 | 335.50 | 343.00 | 334.67 | 1,018,321 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
