Advancetek Enterprise Co.,Ltd. (TPE:1442)
Taiwan · Delayed Price · Currency is TWD 27.35
+1.60 (6.21%)
At close: Mar 13, 2026
Advancetek Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 25.55 | 27.50 | 25.00 | 27.35 | 27.35 | 6.21% | 1,197,079 |
| Mar 12, 2026 | 25.85 | 26.15 | 25.75 | 25.75 | 25.75 | -1.15% | 554,025 |
| Mar 11, 2026 | 26.15 | 26.55 | 25.80 | 26.05 | 26.05 | -1.88% | 805,989 |
| Mar 10, 2026 | 26.35 | 26.70 | 26.00 | 26.55 | 26.55 | 2.91% | 317,977 |
| Mar 9, 2026 | 26.85 | 27.00 | 25.75 | 25.80 | 25.80 | -7.03% | 1,053,452 |
| Mar 6, 2026 | 27.45 | 28.25 | 27.35 | 27.75 | 27.75 | 0.36% | 258,040 |
| Mar 5, 2026 | 27.30 | 27.90 | 27.30 | 27.65 | 27.65 | 1.84% | 281,181 |
| Mar 4, 2026 | 28.00 | 28.00 | 27.00 | 27.15 | 27.15 | -3.21% | 930,088 |
| Mar 3, 2026 | 28.60 | 28.60 | 28.05 | 28.05 | 28.05 | -2.43% | 569,032 |
| Mar 2, 2026 | 28.90 | 28.90 | 28.20 | 28.75 | 28.75 | - | 702,785 |
| Feb 26, 2026 | 28.95 | 29.20 | 28.75 | 28.75 | 28.75 | -0.52% | 379,136 |
| Feb 25, 2026 | 29.00 | 29.20 | 28.65 | 28.90 | 28.90 | - | 230,582 |
| Feb 24, 2026 | 29.60 | 29.70 | 28.90 | 28.90 | 28.90 | -2.36% | 856,629 |
| Feb 23, 2026 | 30.15 | 30.20 | 29.60 | 29.60 | 29.60 | -1.82% | 622,008 |
| Feb 11, 2026 | 29.30 | 30.15 | 29.30 | 30.15 | 30.15 | 0.17% | 344,312 |
| Feb 10, 2026 | 29.60 | 30.20 | 29.35 | 30.10 | 30.10 | 1.35% | 374,533 |
| Feb 9, 2026 | 29.65 | 29.70 | 29.30 | 29.70 | 29.70 | 0.17% | 203,510 |
| Feb 6, 2026 | 29.70 | 29.70 | 29.00 | 29.65 | 29.65 | -1.00% | 434,412 |
| Feb 5, 2026 | 29.80 | 30.50 | 29.45 | 29.95 | 29.95 | 0.17% | 587,693 |
| Feb 4, 2026 | 29.65 | 30.40 | 29.65 | 29.90 | 29.90 | 1.36% | 769,209 |
| Feb 3, 2026 | 29.45 | 29.75 | 28.75 | 29.50 | 29.50 | - | 692,067 |
| Feb 2, 2026 | 29.90 | 29.95 | 29.25 | 29.50 | 29.50 | -1.01% | 399,561 |
| 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 |