Advancetek Enterprise Co.,Ltd. (TPE:1442)
Taiwan · Delayed Price · Currency is TWD 70.40
+0.40 (0.57%)
Aug 1, 2025, 2:36 PM CST
CrossFirst Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 68.70 | 70.20 | 68.70 | 70.20 | - | 0.29% | 94,107 |
| Jul 31, 2025 | 71.60 | 71.60 | 69.50 | 70.00 | 70.00 | -2.10% | 690,306 |
| Jul 30, 2025 | 72.50 | 72.50 | 71.40 | 71.50 | 71.50 | -1.11% | 171,275 |
| Jul 29, 2025 | 71.80 | 72.70 | 71.50 | 72.30 | 72.30 | 0.70% | 146,542 |
| Jul 28, 2025 | 72.20 | 72.90 | 71.50 | 71.80 | 71.80 | -0.28% | 137,004 |
| Jul 25, 2025 | 73.50 | 73.70 | 72.00 | 72.00 | 72.00 | -2.57% | 176,474 |
| Jul 24, 2025 | 72.30 | 74.00 | 71.70 | 73.90 | 73.90 | 2.21% | 279,891 |
| Jul 23, 2025 | 71.10 | 72.30 | 71.10 | 72.30 | 72.30 | 1.83% | 170,955 |
| Jul 22, 2025 | 71.40 | 71.80 | 70.70 | 71.00 | 71.00 | -0.84% | 218,878 |
| Jul 21, 2025 | 71.50 | 72.10 | 71.50 | 71.60 | 71.60 | -0.56% | 51,349 |
| Jul 18, 2025 | 72.80 | 73.30 | 72.00 | 72.00 | 72.00 | -1.10% | 197,820 |
| Jul 17, 2025 | 73.20 | 73.80 | 72.80 | 72.80 | 72.80 | -0.55% | 259,777 |
| Jul 16, 2025 | 71.40 | 73.20 | 71.40 | 73.20 | 73.20 | 1.53% | 338,227 |
| Jul 15, 2025 | 71.50 | 72.60 | 71.10 | 72.10 | 72.10 | -0.14% | 201,010 |
| Jul 14, 2025 | 71.10 | 72.20 | 70.80 | 72.20 | 72.20 | 0.70% | 217,050 |
| Jul 11, 2025 | 70.00 | 72.60 | 70.00 | 71.70 | 71.70 | 0.42% | 227,028 |
| Jul 10, 2025 | 70.90 | 71.50 | 70.80 | 71.40 | 71.40 | 0.42% | 89,320 |
| Jul 9, 2025 | 70.60 | 71.30 | 70.50 | 71.10 | 71.10 | 0.99% | 156,702 |
| Jul 8, 2025 | 69.60 | 71.00 | 69.60 | 70.40 | 70.40 | 0.14% | 237,711 |
| Jul 7, 2025 | 70.60 | 71.00 | 70.20 | 70.30 | 70.30 | -0.42% | 174,943 |
| Jul 4, 2025 | 71.40 | 71.70 | 70.40 | 70.60 | 70.60 | -1.53% | 271,047 |
| Jul 3, 2025 | 71.30 | 72.30 | 71.30 | 71.70 | 71.70 | 0.56% | 160,132 |
| Jul 2, 2025 | 73.10 | 73.10 | 71.20 | 71.30 | 71.30 | -2.46% | 491,577 |
| Jul 1, 2025 | 71.70 | 73.70 | 71.70 | 73.10 | 73.10 | 1.67% | 235,306 |
| Jun 30, 2025 | 75.00 | 75.00 | 71.90 | 71.90 | 71.90 | -3.62% | 1,447,215 |
| Jun 27, 2025 | 72.30 | 74.60 | 72.00 | 74.60 | 74.60 | 3.18% | 515,246 |
| Jun 26, 2025 | 72.80 | 73.60 | 72.30 | 72.30 | 72.30 | -1.09% | 465,870 |
| Jun 25, 2025 | 73.40 | 73.80 | 72.60 | 73.10 | 73.10 | -0.41% | 450,415 |
| Jun 24, 2025 | 73.10 | 75.80 | 73.10 | 73.40 | 73.40 | 1.52% | 700,207 |
| Jun 23, 2025 | 71.60 | 72.80 | 70.80 | 72.30 | 72.30 | -0.28% | 481,159 |
| Jun 20, 2025 | 72.30 | 73.40 | 72.30 | 72.50 | 72.50 | 0.28% | 648,799 |
| Jun 19, 2025 | 72.60 | 73.00 | 71.70 | 72.30 | 72.30 | -1.23% | 494,173 |
| Jun 18, 2025 | 74.60 | 74.80 | 73.20 | 73.20 | 73.20 | -1.61% | 661,765 |
| Jun 17, 2025 | 75.10 | 76.20 | 74.40 | 74.40 | 74.40 | -0.67% | 654,428 |
| Jun 16, 2025 | 77.50 | 78.70 | 74.90 | 74.90 | 74.90 | -4.10% | 2,090,942 |
| Jun 13, 2025 | 79.00 | 81.30 | 78.10 | 78.10 | 78.10 | -2.25% | 1,936,107 |
| Jun 12, 2025 | 81.10 | 81.80 | 77.60 | 79.90 | 79.90 | -2.56% | 2,201,583 |
| Jun 11, 2025 | 79.10 | 82.00 | 78.50 | 82.00 | 82.00 | 2.63% | 1,886,175 |
| Jun 10, 2025 | 80.20 | 80.20 | 78.40 | 79.90 | 79.90 | -1.36% | 1,912,729 |
| Jun 9, 2025 | 76.80 | 81.00 | 75.40 | 81.00 | 81.00 | 6.16% | 1,571,356 |
| Jun 6, 2025 | 73.70 | 76.60 | 73.60 | 76.30 | 76.30 | 1.73% | 1,464,556 |
| Jun 5, 2025 | 72.50 | 75.00 | 71.80 | 75.00 | 75.00 | 0.67% | 1,371,656 |
| Jun 4, 2025 | 72.70 | 74.60 | 72.30 | 74.50 | 74.50 | 3.33% | 1,456,555 |
| Jun 3, 2025 | 72.30 | 73.90 | 71.00 | 72.10 | 72.10 | -0.28% | 970,823 |
| Jun 2, 2025 | 69.90 | 72.30 | 69.90 | 72.30 | 72.30 | 2.55% | 984,442 |
| May 29, 2025 | 69.60 | 71.60 | 69.30 | 70.50 | 70.50 | 1.29% | 755,209 |
| May 28, 2025 | 70.70 | 70.70 | 69.10 | 69.60 | 69.60 | -0.71% | 398,313 |
| May 27, 2025 | 71.10 | 71.60 | 69.60 | 70.10 | 70.10 | -1.82% | 567,919 |
| May 26, 2025 | 71.00 | 71.80 | 71.00 | 71.40 | 71.40 | 0.28% | 234,990 |
| May 23, 2025 | 71.40 | 72.20 | 71.10 | 71.20 | 71.20 | -0.42% | 281,850 |