Advancetek Enterprise Co.,Ltd. (TPE:1442)
Taiwan · Delayed Price · Currency is TWD 27.30
-0.45 (-1.62%)
Jun 5, 2026, 1:30 PM CST
Advancetek Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 27.50 | 28.05 | 27.50 | 27.75 | 27.75 | 0.18% | 477,588 |
| Jun 3, 2026 | 27.55 | 27.70 | 27.05 | 27.70 | 27.70 | 1.84% | 999,942 |
| Jun 2, 2026 | 26.95 | 27.30 | 26.50 | 27.20 | 27.20 | 1.49% | 659,247 |
| Jun 1, 2026 | 25.95 | 26.85 | 25.80 | 26.80 | 26.80 | 4.48% | 795,161 |
| May 29, 2026 | 25.65 | 25.80 | 25.45 | 25.65 | 25.65 | 0.39% | 282,052 |
| May 28, 2026 | 25.85 | 25.90 | 25.50 | 25.55 | 25.55 | -0.97% | 342,717 |
| May 27, 2026 | 25.60 | 25.90 | 25.60 | 25.80 | 25.80 | 0.39% | 354,860 |
| May 26, 2026 | 25.80 | 25.80 | 25.55 | 25.70 | 25.70 | -0.39% | 222,552 |
| May 25, 2026 | 26.10 | 26.10 | 25.65 | 25.80 | 25.80 | -0.77% | 768,359 |
| May 22, 2026 | 26.05 | 26.10 | 25.70 | 26.00 | 26.00 | -0.57% | 707,752 |
| May 21, 2026 | 26.20 | 26.45 | 26.15 | 26.15 | 26.15 | -0.38% | 410,371 |
| May 20, 2026 | 26.10 | 26.25 | 25.80 | 26.25 | 26.25 | 0.19% | 481,058 |
| May 19, 2026 | 26.50 | 26.95 | 26.20 | 26.20 | 26.20 | -1.13% | 307,901 |
| May 18, 2026 | 26.75 | 26.90 | 26.35 | 26.50 | 26.50 | -0.93% | 259,830 |
| May 15, 2026 | 26.35 | 26.75 | 26.30 | 26.75 | 26.75 | 1.52% | 409,503 |
| May 14, 2026 | 26.60 | 26.95 | 26.35 | 26.35 | 26.35 | -1.68% | 593,247 |
| May 13, 2026 | 26.95 | 26.95 | 26.55 | 26.80 | 26.80 | -0.56% | 188,603 |
| May 12, 2026 | 26.95 | 27.10 | 26.40 | 26.95 | 26.95 | 0.19% | 455,993 |
| May 11, 2026 | 26.90 | 27.05 | 26.60 | 26.90 | 26.90 | -0.74% | 344,708 |
| May 8, 2026 | 26.75 | 27.60 | 26.30 | 27.10 | 27.10 | 1.31% | 663,209 |
| May 7, 2026 | 26.60 | 26.90 | 26.20 | 26.75 | 26.75 | 1.71% | 420,244 |
| May 6, 2026 | 26.85 | 26.85 | 26.20 | 26.30 | 26.30 | -0.57% | 449,945 |
| May 5, 2026 | 26.25 | 26.75 | 26.20 | 26.45 | 26.45 | - | 281,949 |
| May 4, 2026 | 26.80 | 26.90 | 26.25 | 26.45 | 26.45 | 0.95% | 398,081 |
| Apr 30, 2026 | 27.55 | 27.55 | 26.20 | 26.20 | 26.20 | -4.38% | 925,843 |
| Apr 29, 2026 | 27.65 | 27.65 | 26.90 | 27.40 | 27.40 | 1.48% | 773,388 |
| Apr 28, 2026 | 28.05 | 28.05 | 27.00 | 27.00 | 27.00 | -2.53% | 719,010 |
| Apr 27, 2026 | 28.80 | 28.80 | 27.70 | 27.70 | 27.70 | -3.82% | 705,247 |
| Apr 24, 2026 | 28.70 | 29.00 | 28.00 | 28.80 | 28.80 | 0.70% | 1,436,252 |
| Apr 23, 2026 | 29.80 | 30.00 | 28.30 | 28.60 | 28.60 | -2.89% | 1,104,681 |
| Apr 22, 2026 | 30.10 | 30.25 | 29.20 | 29.45 | 29.45 | -2.16% | 1,458,935 |
| Apr 21, 2026 | 29.20 | 30.50 | 29.10 | 30.10 | 30.10 | 1.35% | 2,707,206 |
| Apr 20, 2026 | 30.25 | 30.60 | 28.55 | 29.70 | 29.70 | 2.41% | 2,441,314 |
| Apr 17, 2026 | 27.60 | 29.65 | 27.30 | 29.00 | 29.00 | 6.23% | 1,703,831 |
| Apr 16, 2026 | 27.35 | 27.95 | 27.30 | 27.30 | 27.30 | 0.37% | 651,113 |
| Apr 15, 2026 | 26.25 | 27.50 | 26.25 | 27.20 | 27.20 | 4.21% | 843,123 |
| Apr 14, 2026 | 26.40 | 26.40 | 26.00 | 26.10 | 26.10 | 0.38% | 307,458 |
| Apr 13, 2026 | 25.85 | 26.10 | 25.85 | 26.00 | 26.00 | -0.76% | 309,809 |
| Apr 10, 2026 | 26.70 | 26.70 | 25.80 | 26.20 | 26.20 | -0.76% | 627,762 |
| Apr 9, 2026 | 27.75 | 27.75 | 26.20 | 26.40 | 26.40 | -4.35% | 674,270 |
| Apr 8, 2026 | 27.60 | 27.60 | 26.95 | 27.60 | 27.60 | 0.36% | 725,089 |
| Apr 7, 2026 | 26.05 | 27.55 | 25.75 | 27.50 | 27.50 | 5.16% | 740,039 |
| Apr 2, 2026 | 26.30 | 26.35 | 25.85 | 26.15 | 26.15 | -0.57% | 269,139 |
| Apr 1, 2026 | 26.60 | 26.70 | 26.25 | 26.30 | 26.30 | 0.77% | 150,541 |
| Mar 31, 2026 | 26.00 | 26.65 | 26.00 | 26.10 | 26.10 | 0.38% | 242,679 |
| Mar 30, 2026 | 26.55 | 26.75 | 25.90 | 26.00 | 26.00 | -3.17% | 508,756 |
| Mar 27, 2026 | 26.85 | 26.95 | 26.45 | 26.85 | 26.85 | -0.92% | 318,181 |
| Mar 26, 2026 | 27.40 | 27.75 | 26.95 | 27.10 | 27.10 | 0.18% | 329,106 |
| Mar 25, 2026 | 27.10 | 27.35 | 26.50 | 27.05 | 27.05 | 2.08% | 397,388 |
| Mar 24, 2026 | 27.00 | 27.30 | 26.50 | 26.50 | 26.50 | -1.12% | 384,409 |