Advancetek Enterprise Co.,Ltd. (TPE:1442)
Taiwan · Delayed Price · Currency is TWD 42.20
-1.00 (-2.31%)
Sep 30, 2025, 2:38 PM CST
Advancetek Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |