Canada markets open in 7 hours 3 minutes

Advantech Co., Ltd. (2395.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
359.50-0.50 (-0.14%)
At close: 01:30PM CST
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 2023355.50362.50353.50359.50359.50904,797
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
Dec 26, 2022332.50340.00332.00337.00337.00247,357
Dec 23, 2022332.00335.00328.50333.00333.00271,732
Dec 22, 2022334.50339.50332.50338.00338.00344,099
Dec 21, 2022332.50336.50328.50332.50332.50566,339
Dec 20, 2022335.00339.00324.00325.00325.00713,789
Dec 19, 2022325.50339.00325.00339.00339.00847,555
Dec 16, 2022333.50341.00332.50337.00337.001,109,782
Dec 15, 2022337.00346.50337.00344.50344.50898,572
Dec 14, 2022330.00341.50328.50340.00340.001,389,086
Dec 13, 2022326.00331.00324.00325.50325.50875,144
Dec 12, 2022331.00331.00322.50323.50323.50510,017
Dec 09, 2022330.00334.50327.00334.50334.50537,181
Dec 08, 2022333.50334.50325.50329.50329.50591,445
Dec 07, 2022326.50332.50324.50331.50331.50694,924
Dec 06, 2022329.50329.50323.00327.00327.00610,999
Dec 05, 2022324.00334.50324.00330.00330.00778,268
Dec 02, 2022325.50326.50320.50323.00323.00564,480
Dec 01, 2022331.00331.00324.50325.50325.50800,859
Nov 30, 2022317.50333.00315.00333.00333.002,636,771
Nov 29, 2022320.00320.00315.00319.50319.50667,921
Nov 28, 2022313.00319.50313.00317.00317.00520,803
Nov 25, 2022322.50323.50315.50317.50317.50546,109
Nov 24, 2022325.00327.50317.50321.00321.00751,112
Nov 23, 2022319.00321.00314.00318.50318.50707,282
Nov 22, 2022310.00313.00305.50313.00313.00429,036
Nov 21, 2022313.00315.00310.00311.00311.00290,004
Nov 18, 2022315.50318.00310.00312.50312.50793,304
Nov 17, 2022316.00319.50314.50316.50316.50367,671
Nov 16, 2022318.50323.50318.00323.00323.001,075,465
Nov 15, 2022313.50324.50311.50323.50323.50979,222
Nov 14, 2022318.00321.50317.00319.00319.001,051,471
Nov 11, 2022312.50316.00310.00315.00315.001,118,034
Nov 10, 2022300.50304.00296.50300.50300.501,016,238
Nov 09, 2022302.00308.00302.00308.00308.00766,142
Nov 08, 2022294.50301.00294.00299.50299.50721,057
Nov 07, 2022288.00293.00282.50292.00292.001,513,523
Nov 04, 2022278.00278.00269.00277.00277.002,074,022
Nov 03, 2022293.00293.50275.00281.00281.002,010,249
Nov 02, 2022297.00300.50295.50298.00298.001,039,060
Nov 01, 2022295.00301.50293.00297.00297.001,407,175
Oct 31, 2022295.00297.00290.50293.00293.00914,815
Oct 28, 2022300.50300.50293.00293.50293.50781,136
Oct 27, 2022299.50304.50296.00299.00299.001,699,891
Oct 26, 2022295.50299.00292.00297.00297.00666,050
Oct 25, 2022299.50299.50292.50294.00294.00570,972
Oct 24, 2022300.50305.00292.00293.00293.00761,125
Oct 21, 2022305.00305.00298.00298.00298.001,298,024
Oct 20, 2022290.00311.00288.00311.00311.001,513,500
Oct 19, 2022300.00302.00296.00297.50297.50966,130
Oct 18, 2022298.50302.50296.00301.50301.501,000,489
Oct 17, 2022290.50296.00289.50295.00295.00435,020
Oct 14, 2022294.00299.50292.00292.50292.50986,978
Oct 13, 2022295.50295.50289.00290.50290.50675,173
Oct 12, 2022295.00298.00293.00296.50296.50339,097
Oct 11, 2022291.50296.00291.00292.50292.50751,140
Oct 07, 2022299.00305.00298.50301.50301.50345,015
Oct 06, 2022301.50305.50301.50302.50302.50445,360
Oct 05, 2022301.00305.50299.00302.50302.50859,059
Oct 04, 2022300.50302.50298.00299.50299.50720,963
Oct 03, 2022295.00300.00291.50297.00297.001,036,387
Sept 30, 2022297.00297.50290.00293.50293.50759,189
Sept 29, 2022298.00301.50296.00297.00297.001,114,200
Sept 28, 2022300.00304.00298.50301.00301.001,143,864
Sept 27, 2022300.00304.00299.50300.00300.00690,318
Sept 26, 2022306.50306.50299.50299.50299.50554,951
Sept 23, 2022315.50315.50305.50306.50306.50643,628
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...