Advancetek Enterprise Co.,Ltd. (TPE:1442)
Taiwan · Delayed Price · Currency is TWD 49.65
-0.45 (-0.90%)
Sep 1, 2025, 9:55 AM CST
Advancetek Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 51.70 | 51.70 | 50.10 | 50.10 | 50.10 | -3.47% | 567,107 |
| Aug 28, 2025 | 50.00 | 52.20 | 49.55 | 51.90 | 51.90 | 3.18% | 856,043 |
| Aug 27, 2025 | 51.10 | 51.70 | 50.20 | 50.30 | 50.30 | -2.52% | 899,310 |
| Aug 26, 2025 | 53.00 | 53.20 | 51.00 | 51.60 | 51.60 | -2.46% | 824,596 |
| Aug 25, 2025 | 55.00 | 55.30 | 52.90 | 52.90 | 52.90 | -3.64% | 720,745 |
| Aug 22, 2025 | 57.00 | 57.00 | 54.90 | 54.90 | 54.90 | -4.19% | 577,106 |
| Aug 21, 2025 | 59.00 | 59.60 | 56.60 | 57.30 | 57.30 | -11.44% | 1,585,201 |
| Aug 20, 2025 | 65.00 | 65.70 | 64.30 | 64.70 | 60.20 | -0.61% | 884,276 |
| Aug 19, 2025 | 66.00 | 66.20 | 64.60 | 65.10 | 60.57 | -1.36% | 706,033 |
| Aug 18, 2025 | 66.40 | 67.20 | 66.00 | 66.00 | 61.41 | -1.93% | 730,942 |
| Aug 15, 2025 | 67.60 | 68.00 | 67.20 | 67.30 | 62.62 | - | 310,614 |
| Aug 14, 2025 | 68.20 | 68.90 | 67.00 | 67.30 | 62.62 | 0.15% | 453,054 |
| Aug 13, 2025 | 67.90 | 68.00 | 66.80 | 67.20 | 62.53 | 0.15% | 394,718 |
| Aug 12, 2025 | 68.10 | 68.10 | 67.10 | 67.10 | 62.43 | -1.32% | 350,654 |
| Aug 11, 2025 | 70.40 | 70.40 | 68.00 | 68.00 | 63.27 | -1.59% | 470,318 |
| Aug 8, 2025 | 69.10 | 69.90 | 69.10 | 69.10 | 64.29 | - | 209,823 |
| Aug 7, 2025 | 69.60 | 70.00 | 68.80 | 69.10 | 64.29 | -0.58% | 349,339 |
| Aug 6, 2025 | 69.50 | 70.30 | 69.10 | 69.50 | 64.67 | - | 446,229 |
| Aug 5, 2025 | 70.10 | 70.50 | 69.50 | 69.50 | 64.67 | -0.86% | 191,673 |
| Aug 4, 2025 | 69.20 | 70.70 | 69.20 | 70.10 | 65.22 | -0.43% | 180,449 |
| Aug 1, 2025 | 68.70 | 70.70 | 68.70 | 70.40 | 65.50 | 0.57% | 294,432 |
| Jul 31, 2025 | 71.60 | 71.60 | 69.50 | 70.00 | 65.13 | -2.10% | 690,356 |
| Jul 30, 2025 | 72.50 | 72.50 | 71.40 | 71.50 | 66.53 | -1.11% | 171,275 |
| Jul 29, 2025 | 71.80 | 72.70 | 71.50 | 72.30 | 67.27 | 0.70% | 146,542 |
| Jul 28, 2025 | 72.20 | 72.90 | 71.50 | 71.80 | 66.81 | -0.28% | 137,004 |
| Jul 25, 2025 | 73.50 | 73.70 | 72.00 | 72.00 | 66.99 | -2.57% | 176,474 |
| Jul 24, 2025 | 72.30 | 74.00 | 71.70 | 73.90 | 68.76 | 2.21% | 279,891 |
| Jul 23, 2025 | 71.10 | 72.30 | 71.10 | 72.30 | 67.27 | 1.83% | 170,955 |
| Jul 22, 2025 | 71.40 | 71.80 | 70.70 | 71.00 | 66.06 | -0.84% | 218,878 |
| Jul 21, 2025 | 71.50 | 72.10 | 71.50 | 71.60 | 66.62 | -0.56% | 51,349 |
| Jul 18, 2025 | 72.80 | 73.30 | 72.00 | 72.00 | 66.99 | -1.10% | 197,820 |
| Jul 17, 2025 | 73.20 | 73.80 | 72.80 | 72.80 | 67.74 | -0.55% | 259,777 |
| Jul 16, 2025 | 71.40 | 73.20 | 71.40 | 73.20 | 68.11 | 1.53% | 338,227 |
| Jul 15, 2025 | 71.50 | 72.60 | 71.10 | 72.10 | 67.09 | -0.14% | 201,010 |
| Jul 14, 2025 | 71.10 | 72.20 | 70.80 | 72.20 | 67.18 | 0.70% | 217,050 |
| Jul 11, 2025 | 70.00 | 72.60 | 70.00 | 71.70 | 66.71 | 0.42% | 227,028 |
| Jul 10, 2025 | 70.90 | 71.50 | 70.80 | 71.40 | 66.43 | 0.42% | 89,320 |
| Jul 9, 2025 | 70.60 | 71.30 | 70.50 | 71.10 | 66.15 | 0.99% | 156,702 |
| Jul 8, 2025 | 69.60 | 71.00 | 69.60 | 70.40 | 65.50 | 0.14% | 237,711 |
| Jul 7, 2025 | 70.60 | 71.00 | 70.20 | 70.30 | 65.41 | -0.42% | 174,943 |
| Jul 4, 2025 | 71.40 | 71.70 | 70.40 | 70.60 | 65.69 | -1.53% | 271,047 |
| Jul 3, 2025 | 71.30 | 72.30 | 71.30 | 71.70 | 66.71 | 0.56% | 160,132 |
| Jul 2, 2025 | 73.10 | 73.10 | 71.20 | 71.30 | 66.34 | -2.46% | 491,577 |
| Jul 1, 2025 | 71.70 | 73.70 | 71.70 | 73.10 | 68.02 | 1.67% | 235,306 |
| Jun 30, 2025 | 75.00 | 75.00 | 71.90 | 71.90 | 66.90 | -3.62% | 1,447,215 |
| Jun 27, 2025 | 72.30 | 74.60 | 72.00 | 74.60 | 69.41 | 3.18% | 515,246 |
| Jun 26, 2025 | 72.80 | 73.60 | 72.30 | 72.30 | 67.27 | -1.09% | 465,870 |
| Jun 25, 2025 | 73.40 | 73.80 | 72.60 | 73.10 | 68.02 | -0.41% | 450,415 |
| Jun 24, 2025 | 73.10 | 75.80 | 73.10 | 73.40 | 68.29 | 1.52% | 700,207 |
| Jun 23, 2025 | 71.60 | 72.80 | 70.80 | 72.30 | 67.27 | -0.28% | 481,159 |