Advancetek Enterprise Co.,Ltd. (TPE:1442)
Taiwan · Delayed Price · Currency is TWD 35.40
-0.20 (-0.56%)
Oct 23, 2025, 1:35 PM CST
Advancetek Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 35.40 | 35.75 | 35.00 | 35.55 | 35.55 | 0.42% | 580,942 |
| 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 29, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| 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 |
| Sep 18, 2025 | 49.60 | 49.65 | 47.50 | 47.50 | 47.50 | -2.66% | 1,110,677 |
| Sep 17, 2025 | 49.95 | 50.30 | 48.80 | 48.80 | 48.80 | -1.41% | 799,945 |
| Sep 16, 2025 | 50.00 | 51.70 | 49.50 | 49.50 | 49.50 | -0.80% | 1,122,346 |
| Sep 15, 2025 | 49.75 | 50.50 | 48.05 | 49.90 | 49.90 | 0.81% | 702,851 |
| Sep 12, 2025 | 49.20 | 50.00 | 49.10 | 49.50 | 49.50 | 0.81% | 677,293 |
| Sep 11, 2025 | 50.30 | 50.60 | 48.70 | 49.10 | 49.10 | -2.39% | 869,285 |
| Sep 10, 2025 | 52.00 | 52.00 | 50.10 | 50.30 | 50.30 | -3.64% | 775,532 |
| Sep 9, 2025 | 52.90 | 53.20 | 51.00 | 52.20 | 52.20 | -0.19% | 719,307 |
| Sep 8, 2025 | 56.00 | 56.00 | 51.60 | 52.30 | 52.30 | -7.60% | 1,369,601 |
| Sep 5, 2025 | 57.20 | 58.00 | 55.00 | 56.60 | 56.60 | -0.35% | 2,024,676 |
| Sep 4, 2025 | 52.00 | 56.80 | 50.90 | 56.80 | 56.80 | 9.86% | 2,421,931 |
| Sep 3, 2025 | 50.20 | 51.70 | 50.10 | 51.70 | 51.70 | 3.19% | 706,199 |
| Sep 2, 2025 | 50.80 | 51.90 | 50.00 | 50.10 | 50.10 | -1.38% | 438,699 |
| Sep 1, 2025 | 50.10 | 51.80 | 49.05 | 50.80 | 50.80 | 1.40% | 711,713 |
| 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 |