Advancetek Enterprise Co.,Ltd. (TPE:1442)
Taiwan · Delayed Price · Currency is TWD 31.80
-0.20 (-0.63%)
Dec 3, 2025, 1:35 PM CST
Advancetek Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 32.00 | 32.40 | 31.80 | 31.80 | 31.80 | -0.62% | 459,118 |
| Dec 2, 2025 | 32.00 | 32.50 | 31.40 | 32.00 | 32.00 | 1.11% | 716,043 |
| Dec 1, 2025 | 32.95 | 33.20 | 31.15 | 31.65 | 31.65 | -4.52% | 986,629 |
| Nov 28, 2025 | 33.05 | 33.20 | 32.50 | 33.15 | 33.15 | -0.30% | 760,984 |
| Nov 27, 2025 | 32.50 | 33.40 | 32.50 | 33.25 | 33.25 | 1.99% | 877,523 |
| Nov 26, 2025 | 32.55 | 32.75 | 31.30 | 32.60 | 32.60 | 1.24% | 948,190 |
| Nov 25, 2025 | 31.80 | 32.40 | 31.50 | 32.20 | 32.20 | 2.88% | 754,602 |
| Nov 24, 2025 | 31.25 | 31.60 | 30.80 | 31.30 | 31.30 | 1.62% | 3,894,312 |
| Nov 21, 2025 | 31.55 | 32.30 | 30.60 | 30.80 | 30.80 | -4.35% | 695,131 |
| Nov 20, 2025 | 31.40 | 32.20 | 30.40 | 32.20 | 32.20 | 3.87% | 761,607 |
| Nov 19, 2025 | 32.35 | 32.55 | 30.75 | 31.00 | 31.00 | -2.82% | 980,583 |
| Nov 18, 2025 | 32.50 | 32.50 | 31.75 | 31.90 | 31.90 | -2.15% | 757,986 |
| Nov 17, 2025 | 32.65 | 33.15 | 31.30 | 32.60 | 32.60 | 0.31% | 1,092,573 |
| Nov 14, 2025 | 33.10 | 33.10 | 32.25 | 32.50 | 32.50 | -1.52% | 1,040,783 |
| Nov 13, 2025 | 33.40 | 33.40 | 32.80 | 33.00 | 33.00 | -1.20% | 1,056,789 |
| Nov 12, 2025 | 33.00 | 33.40 | 32.55 | 33.40 | 33.40 | 0.75% | 1,171,693 |
| Nov 11, 2025 | 34.10 | 34.55 | 32.40 | 33.15 | 33.15 | -2.07% | 1,403,216 |
| Nov 10, 2025 | 34.00 | 34.30 | 33.60 | 33.85 | 33.85 | -0.44% | 337,709 |
| Nov 7, 2025 | 34.15 | 34.70 | 34.00 | 34.00 | 34.00 | -0.58% | 389,688 |
| Nov 6, 2025 | 34.50 | 34.70 | 34.10 | 34.20 | 34.20 | -0.73% | 304,239 |
| Nov 5, 2025 | 35.30 | 35.30 | 34.20 | 34.45 | 34.45 | -2.13% | 599,373 |
| Nov 4, 2025 | 34.95 | 35.45 | 34.65 | 35.20 | 35.20 | 0.28% | 894,886 |
| Nov 3, 2025 | 35.45 | 35.50 | 34.95 | 35.10 | 35.10 | -0.28% | 531,142 |
| Oct 31, 2025 | 35.80 | 35.80 | 35.15 | 35.20 | 35.20 | -1.68% | 1,418,689 |
| Oct 30, 2025 | 35.60 | 36.30 | 35.40 | 35.80 | 35.80 | 0.56% | 585,599 |
| Oct 29, 2025 | 35.65 | 35.95 | 35.30 | 35.60 | 35.60 | 0.42% | 696,410 |
| Oct 28, 2025 | 35.45 | 35.70 | 35.10 | 35.45 | 35.45 | - | 541,016 |
| Oct 27, 2025 | 35.40 | 35.55 | 35.05 | 35.45 | 35.45 | 0.14% | 949,752 |
| Oct 23, 2025 | 35.40 | 35.75 | 35.00 | 35.40 | 35.40 | - | 774,173 |
| Oct 22, 2025 | 36.00 | 36.00 | 35.20 | 35.40 | 35.40 | -1.67% | 1,102,026 |
| Oct 21, 2025 | 36.00 | 36.40 | 35.35 | 36.00 | 36.00 | - | 1,080,042 |
| Oct 20, 2025 | 35.70 | 36.45 | 35.15 | 36.00 | 36.00 | 0.14% | 1,484,092 |
| Oct 17, 2025 | 37.05 | 37.25 | 35.70 | 35.95 | 35.95 | -3.23% | 1,673,517 |
| Oct 16, 2025 | 37.10 | 38.40 | 36.40 | 37.15 | 37.15 | 1.78% | 1,781,808 |
| Oct 15, 2025 | 36.90 | 37.20 | 36.50 | 36.50 | 36.50 | -1.08% | 3,487,999 |
| Oct 14, 2025 | 36.85 | 37.30 | 36.35 | 36.90 | 36.90 | 0.41% | 1,399,377 |
| Oct 13, 2025 | 37.75 | 37.75 | 36.60 | 36.75 | 36.75 | -4.05% | 1,769,155 |
| Oct 9, 2025 | 38.55 | 38.75 | 37.70 | 38.30 | 38.30 | -1.42% | 1,154,996 |
| Oct 8, 2025 | 38.60 | 38.95 | 37.70 | 38.85 | 38.85 | -1.02% | 1,431,702 |
| Oct 7, 2025 | 39.00 | 39.70 | 37.90 | 39.25 | 39.25 | 0.64% | 1,881,609 |
| Oct 3, 2025 | 39.75 | 39.85 | 38.40 | 39.00 | 39.00 | -1.27% | 1,666,557 |
| Oct 2, 2025 | 40.70 | 40.70 | 39.30 | 39.50 | 39.50 | -2.11% | 1,337,134 |
| Oct 1, 2025 | 42.05 | 42.45 | 40.30 | 40.35 | 40.35 | -4.38% | 2,326,419 |
| Sep 30, 2025 | 43.20 | 43.65 | 41.70 | 42.20 | 42.20 | -2.31% | 1,642,627 |
| Sep 26, 2025 | 43.80 | 43.80 | 42.85 | 43.20 | 43.20 | -1.82% | 1,236,733 |
| Sep 25, 2025 | 44.00 | 44.35 | 43.65 | 44.00 | 44.00 | -0.34% | 1,058,569 |
| Sep 24, 2025 | 44.60 | 45.20 | 44.00 | 44.15 | 44.15 | -1.01% | 1,338,648 |
| Sep 23, 2025 | 45.25 | 45.35 | 43.75 | 44.60 | 44.60 | -1.65% | 1,346,027 |
| Sep 22, 2025 | 45.15 | 45.90 | 44.10 | 45.35 | 45.35 | 0.44% | 1,746,378 |
| Sep 19, 2025 | 47.35 | 47.35 | 45.15 | 45.15 | 45.15 | -4.95% | 1,290,513 |