Advancetek Enterprise Co.,Ltd. (TPE:1442)
Taiwan · Delayed Price · Currency is TWD 31.40
+0.50 (1.62%)
Sep 18, 2026, 1:30 PM CST
Advancetek Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 30.45 | 30.95 | 30.40 | 30.90 | 30.90 | 2.15% | 416,925 |
| Sep 16, 2026 | 29.90 | 30.50 | 29.30 | 30.25 | 30.25 | 1.17% | 346,182 |
| Sep 15, 2026 | 29.95 | 30.00 | 29.80 | 29.90 | 29.90 | 0.17% | 119,625 |
| Sep 14, 2026 | 29.80 | 30.00 | 29.65 | 29.85 | 29.85 | -1.00% | 110,905 |
| Sep 11, 2026 | 29.90 | 30.40 | 29.50 | 30.15 | 30.15 | -0.50% | 296,448 |
| Sep 10, 2026 | 30.15 | 30.50 | 30.00 | 30.30 | 30.30 | -0.16% | 159,411 |
| Sep 9, 2026 | 29.95 | 30.50 | 29.85 | 30.35 | 30.35 | 1.00% | 313,515 |
| Sep 8, 2026 | 29.90 | 30.25 | 29.80 | 30.05 | 30.05 | 0.50% | 94,880 |
| Sep 7, 2026 | 30.25 | 30.25 | 29.70 | 29.90 | 29.90 | -0.33% | 145,717 |
| Sep 4, 2026 | 29.75 | 30.00 | 29.50 | 30.00 | 30.00 | 1.69% | 186,199 |
| Sep 3, 2026 | 29.70 | 29.80 | 29.50 | 29.50 | 29.50 | -0.34% | 63,342 |
| Sep 2, 2026 | 29.30 | 29.65 | 29.30 | 29.60 | 29.60 | 0.17% | 65,033 |
| Sep 1, 2026 | 29.15 | 29.90 | 29.15 | 29.55 | 29.55 | 0.85% | 131,327 |
| Aug 31, 2026 | 29.80 | 29.80 | 29.25 | 29.30 | 29.30 | -1.84% | 217,188 |
| Aug 28, 2026 | 30.20 | 30.40 | 29.80 | 29.85 | 29.85 | -1.32% | 121,083 |
| Aug 27, 2026 | 30.35 | 30.35 | 30.10 | 30.25 | 30.25 | - | 117,721 |
| Aug 26, 2026 | 30.10 | 30.45 | 30.00 | 30.25 | 30.25 | 0.50% | 81,521 |
| Aug 25, 2026 | 30.60 | 30.60 | 30.10 | 30.10 | 30.10 | -1.63% | 70,619 |
| Aug 24, 2026 | 30.55 | 30.75 | 30.35 | 30.60 | 30.60 | 0.16% | 110,642 |
| Aug 21, 2026 | 30.25 | 30.55 | 30.15 | 30.55 | 30.55 | 0.83% | 293,556 |
| Aug 20, 2026 | 29.90 | 30.40 | 29.85 | 30.30 | 30.30 | 1.34% | 289,955 |
| Aug 19, 2026 | 29.45 | 29.90 | 29.40 | 29.90 | 29.90 | 1.01% | 191,451 |
| Aug 18, 2026 | 29.75 | 29.95 | 29.55 | 29.60 | 29.60 | -1.33% | 138,866 |
| Aug 17, 2026 | 29.75 | 30.00 | 29.75 | 30.00 | 30.00 | 0.67% | 176,527 |
| Aug 14, 2026 | 29.80 | 30.35 | 29.55 | 29.80 | 29.80 | -0.17% | 251,471 |
| Aug 13, 2026 | 30.00 | 30.00 | 29.65 | 29.85 | 29.85 | 0.67% | 105,456 |
| Aug 12, 2026 | 29.65 | 30.10 | 29.65 | 29.65 | 29.65 | -0.67% | 164,446 |
| Aug 11, 2026 | 29.90 | 30.20 | 29.65 | 29.85 | 29.85 | -0.67% | 112,648 |
| Aug 10, 2026 | 30.10 | 30.45 | 29.95 | 30.05 | 30.05 | -0.17% | 271,945 |
| Aug 7, 2026 | 29.40 | 30.15 | 29.40 | 30.10 | 30.10 | 2.03% | 298,293 |
| Aug 6, 2026 | 29.10 | 29.70 | 29.10 | 29.50 | 29.50 | - | 124,490 |
| Aug 5, 2026 | 29.35 | 29.65 | 28.95 | 29.50 | 29.50 | 1.55% | 210,242 |
| Aug 4, 2026 | 28.60 | 29.10 | 28.55 | 29.05 | 29.05 | -0.34% | 243,683 |
| Aug 3, 2026 | 28.60 | 29.30 | 28.30 | 29.15 | 29.15 | 1.92% | 299,460 |
| Jul 31, 2026 | 30.00 | 30.35 | 28.60 | 28.60 | 28.60 | -4.19% | 1,020,326 |
| Jul 30, 2026 | 30.05 | 30.50 | 29.25 | 29.85 | 29.85 | -0.17% | 765,752 |
| Jul 29, 2026 | 29.95 | 30.15 | 28.95 | 29.90 | 29.90 | - | 588,260 |
| Jul 28, 2026 | 30.50 | 30.50 | 29.25 | 29.90 | 29.90 | -1.48% | 590,024 |
| Jul 27, 2026 | 29.90 | 30.45 | 29.65 | 30.35 | 30.35 | 1.34% | 903,694 |
| Jul 24, 2026 | 29.10 | 29.95 | 29.10 | 29.95 | 29.95 | 1.18% | 233,992 |
| Jul 23, 2026 | 29.40 | 29.60 | 29.00 | 29.60 | 29.60 | 1.54% | 186,063 |
| Jul 22, 2026 | 30.20 | 30.20 | 29.10 | 29.15 | 29.15 | -3.00% | 459,186 |
| Jul 21, 2026 | 29.75 | 30.30 | 29.70 | 30.05 | 30.05 | 0.67% | 555,502 |
| Jul 20, 2026 | 29.60 | 30.00 | 29.20 | 29.85 | 29.85 | 1.02% | 546,594 |
| Jul 17, 2026 | 29.40 | 29.90 | 29.00 | 29.55 | 29.55 | 0.51% | 795,965 |
| Jul 16, 2026 | 29.05 | 30.25 | 28.85 | 29.40 | 29.40 | 1.38% | 941,353 |
| Jul 15, 2026 | 28.70 | 29.00 | 28.65 | 29.00 | 29.00 | 0.87% | 191,494 |
| Jul 14, 2026 | 28.85 | 28.95 | 28.30 | 28.75 | 28.75 | - | 323,492 |
| Jul 13, 2026 | 28.75 | 28.75 | 28.20 | 28.75 | 28.75 | 1.05% | 314,044 |
| Jul 9, 2026 | 28.80 | 28.80 | 28.20 | 28.45 | 28.45 | -0.52% | 153,177 |