Advancetek Enterprise Co.,Ltd. (TPE:1442)
Taiwan · Delayed Price · Currency is TWD 29.50
-0.30 (-1.01%)
Feb 2, 2026, 1:35 PM CST
Advancetek Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 29.65 | 29.95 | 29.20 | 29.80 | 29.80 | 0.34% | 885,987 |
| Jan 29, 2026 | 28.85 | 29.75 | 28.60 | 29.70 | 29.70 | 2.95% | 679,231 |
| Jan 28, 2026 | 28.90 | 28.90 | 28.25 | 28.85 | 28.85 | -0.17% | 647,682 |
| Jan 27, 2026 | 29.70 | 29.70 | 28.60 | 28.90 | 28.90 | -1.37% | 1,115,707 |
| Jan 26, 2026 | 30.00 | 30.00 | 29.25 | 29.30 | 29.30 | -1.18% | 516,289 |
| Jan 23, 2026 | 30.05 | 30.15 | 29.55 | 29.65 | 29.65 | -0.50% | 339,386 |
| Jan 22, 2026 | 29.60 | 30.05 | 29.55 | 29.80 | 29.80 | 0.68% | 539,218 |
| Jan 21, 2026 | 30.10 | 30.10 | 29.45 | 29.60 | 29.60 | -1.50% | 921,858 |
| Jan 20, 2026 | 30.05 | 30.60 | 29.80 | 30.05 | 30.05 | - | 500,856 |
| Jan 19, 2026 | 29.75 | 30.70 | 29.65 | 30.05 | 30.05 | 0.67% | 1,062,209 |
| Jan 16, 2026 | 30.20 | 30.40 | 29.60 | 29.85 | 29.85 | -1.16% | 686,594 |
| Jan 15, 2026 | 30.25 | 30.40 | 29.65 | 30.20 | 30.20 | 0.33% | 694,550 |
| Jan 14, 2026 | 30.70 | 30.90 | 30.00 | 30.10 | 30.10 | -1.79% | 807,726 |
| Jan 13, 2026 | 30.65 | 30.95 | 29.65 | 30.65 | 30.65 | 0.16% | 838,283 |
| Jan 12, 2026 | 30.20 | 30.65 | 29.85 | 30.60 | 30.60 | 2.00% | 966,222 |
| Jan 9, 2026 | 30.10 | 30.45 | 29.55 | 30.00 | 30.00 | 0.50% | 1,272,527 |
| Jan 8, 2026 | 30.00 | 30.30 | 29.55 | 29.85 | 29.85 | -0.50% | 507,863 |
| Jan 7, 2026 | 29.80 | 30.55 | 29.70 | 30.00 | 30.00 | 1.35% | 1,507,345 |
| Jan 6, 2026 | 29.00 | 29.70 | 28.95 | 29.60 | 29.60 | 2.07% | 648,668 |
| Jan 5, 2026 | 28.75 | 30.00 | 28.10 | 29.00 | 29.00 | 1.22% | 2,173,498 |
| Jan 2, 2026 | 29.70 | 29.80 | 28.65 | 28.65 | 28.65 | -3.05% | 1,872,412 |
| Dec 31, 2025 | 30.50 | 30.50 | 29.45 | 29.55 | 29.55 | -2.64% | 1,714,746 |
| Dec 30, 2025 | 30.50 | 30.60 | 30.00 | 30.35 | 30.35 | -0.82% | 1,131,638 |
| Dec 29, 2025 | 30.35 | 30.85 | 30.05 | 30.60 | 30.60 | 0.66% | 2,059,803 |
| Dec 26, 2025 | 30.70 | 31.10 | 29.65 | 30.40 | 30.40 | -0.65% | 7,411,673 |
| Dec 24, 2025 | 29.70 | 31.35 | 29.65 | 30.60 | 30.60 | 1.83% | 8,772,348 |
| Dec 23, 2025 | 29.95 | 30.15 | 28.95 | 30.05 | 30.05 | - | 7,263,218 |
| Dec 22, 2025 | 29.65 | 30.05 | 26.85 | 30.05 | 30.05 | 0.84% | 10,199,753 |
| Dec 19, 2025 | 28.35 | 29.80 | 27.85 | 29.80 | 29.80 | 4.20% | 8,746,899 |
| Dec 18, 2025 | 30.90 | 30.90 | 27.50 | 28.60 | 28.60 | -6.38% | 11,283,890 |
| Dec 17, 2025 | 30.85 | 33.40 | 30.10 | 30.55 | 30.55 | 0.49% | 9,434,027 |
| Dec 16, 2025 | 31.20 | 31.35 | 29.50 | 30.40 | 30.40 | -4.10% | 9,545,345 |
| Dec 15, 2025 | 31.65 | 31.80 | 31.20 | 31.70 | 31.70 | -0.31% | 429,258 |
| Dec 12, 2025 | 32.65 | 32.90 | 31.80 | 31.80 | 31.80 | -1.40% | 484,712 |
| Dec 11, 2025 | 32.65 | 32.80 | 31.80 | 32.25 | 32.25 | -0.77% | 523,163 |
| Dec 10, 2025 | 32.00 | 32.85 | 31.80 | 32.50 | 32.50 | 2.20% | 558,056 |
| Dec 9, 2025 | 31.75 | 32.10 | 31.35 | 31.80 | 31.80 | -0.78% | 464,076 |
| Dec 8, 2025 | 31.95 | 32.35 | 31.90 | 32.05 | 32.05 | -0.47% | 152,427 |
| Dec 5, 2025 | 32.55 | 32.55 | 31.50 | 32.20 | 32.20 | - | 286,413 |
| Dec 4, 2025 | 32.20 | 32.60 | 32.00 | 32.20 | 32.20 | 1.26% | 347,327 |
| 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 |