Skip to main content
logo
Advancetek Enterprise Co.,Ltd. (TPE:1442)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
27.50
+0.25 (0.92%)
Jun 25, 2026, 1:30 PM CST

Advancetek Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202627.5527.5527.2027.5027.500.92%210,976
Jun 24, 202626.9027.3026.9027.2527.25-0.37%153,253
Jun 23, 202627.6527.7027.3527.3527.35-0.18%212,799
Jun 22, 202628.0028.0027.0527.4027.40-2.14%418,056
Jun 18, 202628.1528.6527.4528.0028.000.36%523,042
Jun 17, 202627.7027.9027.3027.9027.901.45%266,020
Jun 16, 202628.2028.2027.4527.5027.50-1.08%208,865
Jun 15, 202628.1028.2027.5027.8027.80-0.54%427,743
Jun 12, 202627.3528.6527.3027.9527.953.90%1,085,706
Jun 11, 202628.0028.0026.5526.9026.90-3.93%579,457
Jun 10, 202626.3528.3526.3528.0028.005.66%1,348,547
Jun 9, 202626.6527.0526.4526.5026.50-0.56%284,598
Jun 8, 202626.1027.2026.1026.6526.65-2.38%691,046
Jun 5, 202627.8028.2527.3027.3027.30-1.62%811,585
Jun 4, 202627.5028.0527.5027.7527.750.18%477,588
Jun 3, 202627.5527.7027.0527.7027.701.84%999,942
Jun 2, 202626.9527.3026.5027.2027.201.49%659,247
Jun 1, 202625.9526.8525.8026.8026.804.48%795,161
May 29, 202625.6525.8025.4525.6525.650.39%282,052
May 28, 202625.8525.9025.5025.5525.55-0.97%342,717
May 27, 202625.6025.9025.6025.8025.800.39%354,860
May 26, 202625.8025.8025.5525.7025.70-0.39%222,552
May 25, 202626.1026.1025.6525.8025.80-0.77%768,359
May 22, 202626.0526.1025.7026.0026.00-0.57%707,752
May 21, 202626.2026.4526.1526.1526.15-0.38%410,371
May 20, 202626.1026.2525.8026.2526.250.19%481,058
May 19, 202626.5026.9526.2026.2026.20-1.13%307,901
May 18, 202626.7526.9026.3526.5026.50-0.93%259,830
May 15, 202626.3526.7526.3026.7526.751.52%409,503
May 14, 202626.6026.9526.3526.3526.35-1.68%593,247
May 13, 202626.9526.9526.5526.8026.80-0.56%188,603
May 12, 202626.9527.1026.4026.9526.950.19%455,993
May 11, 202626.9027.0526.6026.9026.90-0.74%344,708
May 8, 202626.7527.6026.3027.1027.101.31%663,209
May 7, 202626.6026.9026.2026.7526.751.71%420,244
May 6, 202626.8526.8526.2026.3026.30-0.57%449,945
May 5, 202626.2526.7526.2026.4526.45-281,949
May 4, 202626.8026.9026.2526.4526.450.95%398,081
Apr 30, 202627.5527.5526.2026.2026.20-4.38%925,843
Apr 29, 202627.6527.6526.9027.4027.401.48%773,388
Apr 28, 202628.0528.0527.0027.0027.00-2.53%719,010
Apr 27, 202628.8028.8027.7027.7027.70-3.82%705,247
Apr 24, 202628.7029.0028.0028.8028.800.70%1,436,252
Apr 23, 202629.8030.0028.3028.6028.60-2.89%1,104,681
Apr 22, 202630.1030.2529.2029.4529.45-2.16%1,458,935
Apr 21, 202629.2030.5029.1030.1030.101.35%2,707,206
Apr 20, 202630.2530.6028.5529.7029.702.41%2,441,314
Apr 17, 202627.6029.6527.3029.0029.006.23%1,703,831
Apr 16, 202627.3527.9527.3027.3027.300.37%651,113
Apr 15, 202626.2527.5026.2527.2027.204.21%843,123