Advantech Co., Ltd. (TPE:2395)
Taiwan · Delayed Price · Currency is TWD 291.50
-8.00 (-2.67%)
Feb 2, 2026, 1:35 PM CST
Advantech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 300.50 | 303.00 | 291.50 | 293.00 | - | -2.17% | 1,892,334 |
| Jan 30, 2026 | 301.00 | 304.00 | 293.00 | 299.50 | 299.50 | -1.80% | 5,114,573 |
| Jan 29, 2026 | 308.00 | 309.00 | 291.00 | 305.00 | 305.00 | 2.18% | 5,508,843 |
| Jan 28, 2026 | 291.50 | 300.00 | 290.50 | 298.50 | 298.50 | 2.75% | 3,382,549 |
| Jan 27, 2026 | 290.00 | 293.00 | 287.00 | 290.50 | 290.50 | 0.69% | 1,818,400 |
| Jan 26, 2026 | 289.00 | 290.50 | 286.00 | 288.50 | 288.50 | 0.17% | 1,494,869 |
| Jan 23, 2026 | 286.00 | 289.50 | 283.00 | 288.00 | 288.00 | 0.88% | 2,212,909 |
| Jan 22, 2026 | 279.50 | 285.50 | 277.50 | 285.50 | 285.50 | 3.82% | 2,198,438 |
| Jan 21, 2026 | 276.50 | 278.00 | 274.50 | 275.00 | 275.00 | -1.79% | 3,286,050 |
| Jan 20, 2026 | 286.00 | 287.00 | 278.50 | 280.00 | 280.00 | -2.44% | 3,681,100 |
| Jan 19, 2026 | 287.50 | 290.50 | 285.00 | 287.00 | 287.00 | -0.17% | 2,135,313 |
| Jan 16, 2026 | 289.50 | 290.50 | 286.00 | 287.50 | 287.50 | - | 1,763,124 |
| Jan 15, 2026 | 293.50 | 296.50 | 286.50 | 287.50 | 287.50 | -1.71% | 2,221,868 |
| Jan 14, 2026 | 290.00 | 294.00 | 288.00 | 292.50 | 292.50 | 1.92% | 1,872,935 |
| Jan 13, 2026 | 291.50 | 292.50 | 285.00 | 287.00 | 287.00 | -0.35% | 1,769,171 |
| Jan 12, 2026 | 293.50 | 293.50 | 286.00 | 288.00 | 288.00 | -0.17% | 1,383,957 |
| Jan 9, 2026 | 286.50 | 291.00 | 285.00 | 288.50 | 288.50 | 1.05% | 1,812,392 |
| Jan 8, 2026 | 291.50 | 292.00 | 285.00 | 285.50 | 285.50 | -1.04% | 1,433,310 |
| Jan 7, 2026 | 288.50 | 294.00 | 288.00 | 288.50 | 288.50 | 0.17% | 1,566,949 |
| Jan 6, 2026 | 291.50 | 291.50 | 285.50 | 288.00 | 288.00 | -0.52% | 1,627,113 |
| Jan 5, 2026 | 290.00 | 292.00 | 287.50 | 289.50 | 289.50 | 1.05% | 1,457,349 |
| Jan 2, 2026 | 291.00 | 294.50 | 285.00 | 286.50 | 286.50 | -0.52% | 1,601,055 |
| Dec 31, 2025 | 289.50 | 290.50 | 286.00 | 288.00 | 288.00 | 0.35% | 858,392 |
| Dec 30, 2025 | 285.00 | 289.00 | 284.00 | 287.00 | 287.00 | 0.17% | 941,184 |
| Dec 29, 2025 | 285.00 | 288.00 | 284.00 | 286.50 | 286.50 | 0.70% | 582,828 |
| Dec 26, 2025 | 287.50 | 288.00 | 283.50 | 284.50 | 284.50 | -0.52% | 648,611 |
| Dec 24, 2025 | 286.50 | 292.00 | 286.00 | 286.00 | 286.00 | 0.53% | 1,225,418 |
| Dec 23, 2025 | 283.00 | 286.50 | 283.00 | 284.50 | 284.50 | 0.53% | 1,162,191 |
| Dec 22, 2025 | 284.00 | 284.50 | 280.00 | 283.00 | 283.00 | 0.18% | 873,106 |
| Dec 19, 2025 | 274.50 | 282.50 | 274.50 | 282.50 | 282.50 | 2.73% | 2,489,440 |
| Dec 18, 2025 | 272.00 | 276.00 | 271.00 | 275.00 | 275.00 | 0.55% | 1,371,990 |
| Dec 17, 2025 | 274.00 | 276.50 | 273.50 | 273.50 | 273.50 | -0.18% | 1,609,651 |
| Dec 16, 2025 | 275.00 | 278.50 | 272.00 | 274.00 | 274.00 | -0.90% | 2,555,623 |
| Dec 15, 2025 | 275.50 | 279.50 | 272.50 | 276.50 | 276.50 | -1.25% | 1,703,415 |
| Dec 12, 2025 | 284.00 | 284.00 | 279.00 | 280.00 | 280.00 | -0.53% | 1,627,436 |
| Dec 11, 2025 | 284.50 | 285.00 | 281.50 | 281.50 | 281.50 | -0.35% | 1,447,975 |
| Dec 10, 2025 | 282.00 | 284.00 | 280.50 | 282.50 | 282.50 | -0.70% | 1,500,856 |
| Dec 9, 2025 | 289.00 | 290.00 | 282.00 | 284.50 | 284.50 | -0.52% | 1,476,870 |
| Dec 8, 2025 | 289.00 | 289.00 | 285.00 | 286.00 | 286.00 | -0.35% | 951,424 |
| Dec 5, 2025 | 291.00 | 291.50 | 285.00 | 287.00 | 287.00 | -1.03% | 1,428,638 |
| Dec 4, 2025 | 288.00 | 292.00 | 288.00 | 290.00 | 290.00 | 0.87% | 922,138 |
| Dec 3, 2025 | 290.00 | 291.00 | 287.50 | 287.50 | 287.50 | 0.17% | 1,175,652 |
| Dec 2, 2025 | 290.00 | 290.00 | 285.00 | 287.00 | 287.00 | -0.35% | 1,330,890 |
| Dec 1, 2025 | 290.50 | 295.00 | 288.00 | 288.00 | 288.00 | - | 1,645,970 |
| Nov 28, 2025 | 287.00 | 290.00 | 285.00 | 288.00 | 288.00 | - | 1,488,855 |
| Nov 27, 2025 | 288.00 | 291.50 | 286.50 | 288.00 | 288.00 | -0.52% | 2,076,047 |
| Nov 26, 2025 | 284.00 | 289.50 | 284.00 | 289.50 | 289.50 | 1.58% | 1,811,615 |
| Nov 25, 2025 | 287.00 | 289.00 | 283.00 | 285.00 | 285.00 | -0.70% | 2,230,646 |
| Nov 24, 2025 | 283.00 | 291.00 | 280.00 | 287.00 | 287.00 | 1.95% | 5,516,891 |
| Nov 21, 2025 | 273.50 | 287.50 | 273.00 | 281.50 | 281.50 | 0.54% | 3,181,103 |