2395.TW - Advantech Co., Ltd.

Taiwan - Taiwan Delayed Price. Currency in TWD
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 2023395.00396.00391.50394.00394.00824,326
Jun 02, 2023395.00398.00392.00396.00396.001,052,868
Jun 01, 2023401.00401.00395.00396.50396.50846,554
May 31, 2023398.00407.00394.50407.00407.003,394,556
May 30, 2023402.50404.50397.50401.00401.00786,010
May 29, 2023400.00406.50400.00402.50402.50714,194
May 26, 2023396.00401.50394.50400.00400.001,238,008
May 25, 2023399.00403.00397.50402.00402.00709,700
May 24, 2023396.00400.00394.00400.00400.00754,965
May 23, 2023401.00402.00397.00398.00398.00616,333
May 22, 2023396.00404.50396.00401.50401.50889,947
May 19, 2023396.00401.50392.00396.00396.001,355,480
May 18, 2023401.00405.00393.50393.50393.501,677,903
May 17, 2023395.00407.00394.00406.00406.001,487,603
May 16, 2023390.00396.00389.50395.00395.001,214,826
May 15, 2023394.00394.00382.00386.00386.00480,537
May 12, 2023382.00390.00382.00389.50389.50728,065
May 11, 2023384.00392.00382.50384.50384.50931,635
May 10, 2023385.00385.00378.00384.00384.00945,013
May 09, 2023384.50387.50378.00385.00385.001,076,972
May 08, 2023381.00384.50379.50381.50381.50403,979
May 05, 2023384.00384.00375.00380.00380.00581,428
May 04, 2023377.00383.00374.00380.00380.001,816,089
May 03, 2023371.00373.00368.00372.00372.00596,991
May 02, 2023372.50374.50367.00370.00370.00776,978
Apr 28, 2023368.00371.50366.00371.00371.00629,139
Apr 27, 2023365.50369.00363.50366.50366.50550,651
Apr 26, 2023379.00379.00359.00363.00363.00987,055
Apr 25, 2023361.50366.00356.50358.00358.00616,168
Apr 24, 2023358.00367.00358.00367.00367.00446,132
Apr 21, 2023370.50370.50357.50358.00358.001,042,943
Apr 20, 2023370.00371.50365.50367.00367.00639,970
Apr 19, 2023371.00377.00369.50374.00374.00653,715
Apr 18, 2023376.00376.00370.00371.00371.00387,906
Apr 17, 2023372.50377.50372.00376.00376.00579,150
Apr 14, 2023378.00380.00369.50372.50372.50736,883
Apr 13, 2023372.00374.50368.50371.00371.00510,403
Apr 12, 2023366.00372.50364.50372.00372.00852,154
Apr 11, 2023361.00365.00358.50364.50364.50990,105
Apr 10, 2023358.00359.00354.50358.00358.00434,157
Apr 07, 2023356.00358.00352.00353.00353.00655,982
Apr 06, 2023360.00362.50356.00358.50358.501,338,332
Mar 31, 2023372.00376.00369.00371.00371.001,112,422
Mar 30, 2023375.50376.50368.50372.00372.00631,156
Mar 29, 2023372.50379.50371.50375.00375.00643,809
Mar 28, 2023376.00382.00373.50375.00375.001,131,934
Mar 27, 2023378.50380.00373.50378.00378.00774,175
Mar 24, 2023379.00381.50376.00380.00380.00854,272
Mar 23, 2023368.00380.50366.00379.00379.001,434,655
Mar 22, 2023362.00370.00361.50368.50368.50621,792
Mar 21, 2023361.00362.00359.00361.00361.00343,615
Mar 20, 2023362.50362.50356.50358.00358.00464,507
Mar 17, 2023361.00363.00358.50363.00363.00872,026
Mar 16, 2023355.00361.00355.00359.00359.00605,654
Mar 15, 2023355.00361.50354.00355.00355.001,040,199
Mar 14, 2023351.00353.00347.00348.50348.50930,984
Mar 13, 2023354.00356.00350.50354.00354.00883,114
Mar 10, 2023351.50354.00350.00353.00353.00967,985
Mar 09, 2023355.50357.50354.00355.00355.00539,001
Mar 08, 2023357.00359.00353.00355.00355.00680,061
Mar 07, 2023357.00362.00356.00361.00361.00769,022
Mar 06, 2023359.50361.00353.50354.50354.501,307,072
Mar 03, 2023354.00362.00351.00358.50358.501,001,412
Mar 02, 2023358.00358.00347.50349.00349.00908,974
Mar 01, 2023365.00365.00356.00356.50356.501,414,578
Feb 24, 2023361.00364.00356.50357.00357.001,093,972
Feb 23, 2023358.00362.00357.50360.00360.00518,342
Feb 22, 2023356.50358.00352.00358.00358.00382,024
Feb 21, 2023356.50358.00354.00357.00357.00378,996
Feb 20, 2023356.00361.50353.50359.00359.00463,887
Feb 17, 2023358.00360.00356.00356.00356.00242,902
Feb 16, 2023358.00365.00358.00362.00362.00434,063
Feb 15, 2023365.00366.00356.00357.50357.50522,688
Feb 14, 2023364.00369.00360.50369.00369.00659,978
Feb 13, 2023359.50364.50357.50364.50364.50599,259
Feb 10, 2023358.50359.50355.50358.00358.00357,993
Feb 09, 2023360.50363.50358.00359.50359.50458,025
Feb 08, 2023360.00366.50358.50364.50364.50778,357
Feb 07, 2023360.00363.00355.50362.50362.501,041,968
Feb 06, 2023355.50362.50353.50359.50359.50899,467
Feb 03, 2023352.00360.00349.00360.00360.00829,220
Feb 02, 2023347.00353.50343.50352.50352.50963,015
Feb 01, 2023345.50347.50340.00346.00346.00757,081
Jan 31, 2023350.50351.00340.00341.00341.001,255,659
Jan 30, 2023341.50352.00336.00351.50351.502,218,564
Jan 17, 2023346.50346.50337.00338.00338.00567,920
Jan 16, 2023340.00349.50338.00346.50346.50830,059
Jan 13, 2023334.00337.50332.50334.50334.50844,153
Jan 12, 2023335.00335.00326.00329.00329.00850,070
Jan 11, 2023344.00345.50331.00335.00335.001,033,689
Jan 10, 2023344.00349.00344.00346.00346.00498,993
Jan 09, 2023345.00347.00341.50346.50346.50707,488
Jan 06, 2023341.00343.00337.50338.00338.00327,157
Jan 05, 2023338.50342.00338.50341.00341.00333,305
Jan 04, 2023333.00338.00332.00336.50336.50369,969
Jan 03, 2023329.50334.50324.00334.00334.00406,121
Dec 30, 2022330.00334.50330.00331.00331.00239,979
Dec 29, 2022326.00331.50326.00330.00330.00403,208
Dec 28, 2022331.50334.50329.50330.50330.50215,030
Dec 27, 2022339.00339.50335.00335.50335.50103,042
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...