Advantech Co., Ltd. (2395.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 06, 2023 | 355.50 | 362.50 | 353.50 | 359.50 | 359.50 | 904,797 |
| Feb 03, 2023 | 352.00 | 360.00 | 349.00 | 360.00 | 360.00 | 829,220 |
| Feb 02, 2023 | 347.00 | 353.50 | 343.50 | 352.50 | 352.50 | 963,015 |
| Feb 01, 2023 | 345.50 | 347.50 | 340.00 | 346.00 | 346.00 | 757,081 |
| Jan 31, 2023 | 350.50 | 351.00 | 340.00 | 341.00 | 341.00 | 1,255,659 |
| Jan 30, 2023 | 341.50 | 352.00 | 336.00 | 351.50 | 351.50 | 2,218,564 |
| Jan 17, 2023 | 346.50 | 346.50 | 337.00 | 338.00 | 338.00 | 567,920 |
| Jan 16, 2023 | 340.00 | 349.50 | 338.00 | 346.50 | 346.50 | 830,059 |
| Jan 13, 2023 | 334.00 | 337.50 | 332.50 | 334.50 | 334.50 | 844,153 |
| Jan 12, 2023 | 335.00 | 335.00 | 326.00 | 329.00 | 329.00 | 850,070 |
| Jan 11, 2023 | 344.00 | 345.50 | 331.00 | 335.00 | 335.00 | 1,033,689 |
| Jan 10, 2023 | 344.00 | 349.00 | 344.00 | 346.00 | 346.00 | 498,993 |
| Jan 09, 2023 | 345.00 | 347.00 | 341.50 | 346.50 | 346.50 | 707,488 |
| Jan 06, 2023 | 341.00 | 343.00 | 337.50 | 338.00 | 338.00 | 327,157 |
| Jan 05, 2023 | 338.50 | 342.00 | 338.50 | 341.00 | 341.00 | 333,305 |
| Jan 04, 2023 | 333.00 | 338.00 | 332.00 | 336.50 | 336.50 | 369,969 |
| Jan 03, 2023 | 329.50 | 334.50 | 324.00 | 334.00 | 334.00 | 406,121 |
| Dec 30, 2022 | 330.00 | 334.50 | 330.00 | 331.00 | 331.00 | 239,979 |
| Dec 29, 2022 | 326.00 | 331.50 | 326.00 | 330.00 | 330.00 | 403,208 |
| Dec 28, 2022 | 331.50 | 334.50 | 329.50 | 330.50 | 330.50 | 215,030 |
| Dec 27, 2022 | 339.00 | 339.50 | 335.00 | 335.50 | 335.50 | 103,042 |
| Dec 26, 2022 | 332.50 | 340.00 | 332.00 | 337.00 | 337.00 | 247,357 |
| Dec 23, 2022 | 332.00 | 335.00 | 328.50 | 333.00 | 333.00 | 271,732 |
| Dec 22, 2022 | 334.50 | 339.50 | 332.50 | 338.00 | 338.00 | 344,099 |
| Dec 21, 2022 | 332.50 | 336.50 | 328.50 | 332.50 | 332.50 | 566,339 |
| Dec 20, 2022 | 335.00 | 339.00 | 324.00 | 325.00 | 325.00 | 713,789 |
| Dec 19, 2022 | 325.50 | 339.00 | 325.00 | 339.00 | 339.00 | 847,555 |
| Dec 16, 2022 | 333.50 | 341.00 | 332.50 | 337.00 | 337.00 | 1,109,782 |
| Dec 15, 2022 | 337.00 | 346.50 | 337.00 | 344.50 | 344.50 | 898,572 |
| Dec 14, 2022 | 330.00 | 341.50 | 328.50 | 340.00 | 340.00 | 1,389,086 |
| Dec 13, 2022 | 326.00 | 331.00 | 324.00 | 325.50 | 325.50 | 875,144 |
| Dec 12, 2022 | 331.00 | 331.00 | 322.50 | 323.50 | 323.50 | 510,017 |
| Dec 09, 2022 | 330.00 | 334.50 | 327.00 | 334.50 | 334.50 | 537,181 |
| Dec 08, 2022 | 333.50 | 334.50 | 325.50 | 329.50 | 329.50 | 591,445 |
| Dec 07, 2022 | 326.50 | 332.50 | 324.50 | 331.50 | 331.50 | 694,924 |
| Dec 06, 2022 | 329.50 | 329.50 | 323.00 | 327.00 | 327.00 | 610,999 |
| Dec 05, 2022 | 324.00 | 334.50 | 324.00 | 330.00 | 330.00 | 778,268 |
| Dec 02, 2022 | 325.50 | 326.50 | 320.50 | 323.00 | 323.00 | 564,480 |
| Dec 01, 2022 | 331.00 | 331.00 | 324.50 | 325.50 | 325.50 | 800,859 |
| Nov 30, 2022 | 317.50 | 333.00 | 315.00 | 333.00 | 333.00 | 2,636,771 |
| Nov 29, 2022 | 320.00 | 320.00 | 315.00 | 319.50 | 319.50 | 667,921 |
| Nov 28, 2022 | 313.00 | 319.50 | 313.00 | 317.00 | 317.00 | 520,803 |
| Nov 25, 2022 | 322.50 | 323.50 | 315.50 | 317.50 | 317.50 | 546,109 |
| Nov 24, 2022 | 325.00 | 327.50 | 317.50 | 321.00 | 321.00 | 751,112 |
| Nov 23, 2022 | 319.00 | 321.00 | 314.00 | 318.50 | 318.50 | 707,282 |
| Nov 22, 2022 | 310.00 | 313.00 | 305.50 | 313.00 | 313.00 | 429,036 |
| Nov 21, 2022 | 313.00 | 315.00 | 310.00 | 311.00 | 311.00 | 290,004 |
| Nov 18, 2022 | 315.50 | 318.00 | 310.00 | 312.50 | 312.50 | 793,304 |
| Nov 17, 2022 | 316.00 | 319.50 | 314.50 | 316.50 | 316.50 | 367,671 |
| Nov 16, 2022 | 318.50 | 323.50 | 318.00 | 323.00 | 323.00 | 1,075,465 |
| Nov 15, 2022 | 313.50 | 324.50 | 311.50 | 323.50 | 323.50 | 979,222 |
| Nov 14, 2022 | 318.00 | 321.50 | 317.00 | 319.00 | 319.00 | 1,051,471 |
| Nov 11, 2022 | 312.50 | 316.00 | 310.00 | 315.00 | 315.00 | 1,118,034 |
| Nov 10, 2022 | 300.50 | 304.00 | 296.50 | 300.50 | 300.50 | 1,016,238 |
| Nov 09, 2022 | 302.00 | 308.00 | 302.00 | 308.00 | 308.00 | 766,142 |
| Nov 08, 2022 | 294.50 | 301.00 | 294.00 | 299.50 | 299.50 | 721,057 |
| Nov 07, 2022 | 288.00 | 293.00 | 282.50 | 292.00 | 292.00 | 1,513,523 |
| Nov 04, 2022 | 278.00 | 278.00 | 269.00 | 277.00 | 277.00 | 2,074,022 |
| Nov 03, 2022 | 293.00 | 293.50 | 275.00 | 281.00 | 281.00 | 2,010,249 |
| Nov 02, 2022 | 297.00 | 300.50 | 295.50 | 298.00 | 298.00 | 1,039,060 |
| Nov 01, 2022 | 295.00 | 301.50 | 293.00 | 297.00 | 297.00 | 1,407,175 |
| Oct 31, 2022 | 295.00 | 297.00 | 290.50 | 293.00 | 293.00 | 914,815 |
| Oct 28, 2022 | 300.50 | 300.50 | 293.00 | 293.50 | 293.50 | 781,136 |
| Oct 27, 2022 | 299.50 | 304.50 | 296.00 | 299.00 | 299.00 | 1,699,891 |
| Oct 26, 2022 | 295.50 | 299.00 | 292.00 | 297.00 | 297.00 | 666,050 |
| Oct 25, 2022 | 299.50 | 299.50 | 292.50 | 294.00 | 294.00 | 570,972 |
| Oct 24, 2022 | 300.50 | 305.00 | 292.00 | 293.00 | 293.00 | 761,125 |
| Oct 21, 2022 | 305.00 | 305.00 | 298.00 | 298.00 | 298.00 | 1,298,024 |
| Oct 20, 2022 | 290.00 | 311.00 | 288.00 | 311.00 | 311.00 | 1,513,500 |
| Oct 19, 2022 | 300.00 | 302.00 | 296.00 | 297.50 | 297.50 | 966,130 |
| Oct 18, 2022 | 298.50 | 302.50 | 296.00 | 301.50 | 301.50 | 1,000,489 |
| Oct 17, 2022 | 290.50 | 296.00 | 289.50 | 295.00 | 295.00 | 435,020 |
| Oct 14, 2022 | 294.00 | 299.50 | 292.00 | 292.50 | 292.50 | 986,978 |
| Oct 13, 2022 | 295.50 | 295.50 | 289.00 | 290.50 | 290.50 | 675,173 |
| Oct 12, 2022 | 295.00 | 298.00 | 293.00 | 296.50 | 296.50 | 339,097 |
| Oct 11, 2022 | 291.50 | 296.00 | 291.00 | 292.50 | 292.50 | 751,140 |
| Oct 07, 2022 | 299.00 | 305.00 | 298.50 | 301.50 | 301.50 | 345,015 |
| Oct 06, 2022 | 301.50 | 305.50 | 301.50 | 302.50 | 302.50 | 445,360 |
| Oct 05, 2022 | 301.00 | 305.50 | 299.00 | 302.50 | 302.50 | 859,059 |
| Oct 04, 2022 | 300.50 | 302.50 | 298.00 | 299.50 | 299.50 | 720,963 |
| Oct 03, 2022 | 295.00 | 300.00 | 291.50 | 297.00 | 297.00 | 1,036,387 |
| Sept 30, 2022 | 297.00 | 297.50 | 290.00 | 293.50 | 293.50 | 759,189 |
| Sept 29, 2022 | 298.00 | 301.50 | 296.00 | 297.00 | 297.00 | 1,114,200 |
| Sept 28, 2022 | 300.00 | 304.00 | 298.50 | 301.00 | 301.00 | 1,143,864 |
| Sept 27, 2022 | 300.00 | 304.00 | 299.50 | 300.00 | 300.00 | 690,318 |
| Sept 26, 2022 | 306.50 | 306.50 | 299.50 | 299.50 | 299.50 | 554,951 |
| Sept 23, 2022 | 315.50 | 315.50 | 305.50 | 306.50 | 306.50 | 643,628 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
