Advantech Co., Ltd. (TPE:2395)
Taiwan · Delayed Price · Currency is TWD 323.50
-7.50 (-2.27%)
Apr 2, 2026, 1:30 PM CST
Advantech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 334.00 | 334.00 | 317.00 | 323.50 | 323.50 | -2.27% | 2,038,229 |
| Apr 1, 2026 | 328.50 | 334.00 | 328.00 | 331.00 | 331.00 | 3.92% | 1,943,014 |
| Mar 31, 2026 | 319.50 | 324.00 | 313.50 | 318.50 | 318.50 | -0.93% | 4,044,685 |
| Mar 30, 2026 | 323.00 | 328.50 | 321.50 | 321.50 | 321.50 | -3.31% | 2,195,039 |
| Mar 27, 2026 | 333.50 | 336.00 | 329.00 | 332.50 | 332.50 | -1.92% | 1,726,446 |
| Mar 26, 2026 | 336.00 | 346.50 | 335.50 | 339.00 | 339.00 | 1.65% | 3,120,575 |
| Mar 25, 2026 | 337.00 | 337.50 | 332.00 | 333.50 | 333.50 | 1.06% | 1,495,264 |
| Mar 24, 2026 | 335.00 | 337.00 | 328.00 | 330.00 | 330.00 | - | 1,591,843 |
| Mar 23, 2026 | 336.50 | 339.50 | 330.00 | 330.00 | 330.00 | -4.07% | 2,600,820 |
| Mar 20, 2026 | 340.50 | 345.50 | 338.00 | 344.00 | 344.00 | 0.58% | 4,112,405 |
| Mar 19, 2026 | 344.00 | 345.00 | 339.00 | 342.00 | 342.00 | -2.01% | 1,800,348 |
| Mar 18, 2026 | 352.00 | 354.00 | 346.00 | 349.00 | 349.00 | 0.29% | 2,456,943 |
| Mar 17, 2026 | 345.50 | 350.00 | 342.50 | 348.00 | 348.00 | 2.35% | 2,480,393 |
| Mar 16, 2026 | 348.00 | 352.50 | 337.50 | 340.00 | 340.00 | -0.73% | 2,875,934 |
| Mar 13, 2026 | 340.00 | 344.00 | 336.50 | 342.50 | 342.50 | -0.72% | 2,227,902 |
| Mar 12, 2026 | 344.00 | 346.00 | 337.00 | 345.00 | 345.00 | -0.29% | 2,733,897 |
| Mar 11, 2026 | 352.50 | 353.50 | 342.50 | 346.00 | 346.00 | 0.14% | 3,584,252 |
| Mar 10, 2026 | 355.00 | 362.50 | 338.50 | 345.50 | 345.50 | -0.43% | 6,948,849 |
| Mar 9, 2026 | 346.00 | 367.00 | 343.00 | 347.00 | 347.00 | -7.47% | 8,360,252 |
| Mar 6, 2026 | 349.00 | 376.50 | 344.50 | 375.00 | 375.00 | 9.49% | 20,083,460 |
| Mar 5, 2026 | 335.50 | 342.50 | 334.00 | 342.50 | 342.50 | 9.95% | 6,795,655 |
| Mar 4, 2026 | 324.50 | 325.00 | 311.50 | 311.50 | 311.50 | -5.61% | 4,359,482 |
| Mar 3, 2026 | 336.50 | 338.50 | 326.00 | 330.00 | 330.00 | -1.93% | 4,245,858 |
| Mar 2, 2026 | 340.00 | 342.50 | 331.00 | 336.50 | 336.50 | - | 5,739,583 |
| Feb 26, 2026 | 332.00 | 336.50 | 325.50 | 336.50 | 336.50 | 1.05% | 5,708,946 |
| Feb 25, 2026 | 325.00 | 334.00 | 324.50 | 333.00 | 333.00 | 2.78% | 5,146,369 |
| Feb 24, 2026 | 314.00 | 324.50 | 311.50 | 324.00 | 324.00 | 2.86% | 4,866,239 |
| Feb 23, 2026 | 320.00 | 324.00 | 310.00 | 315.00 | 315.00 | 3.28% | 5,489,664 |
| Feb 11, 2026 | 300.00 | 307.00 | 299.50 | 305.00 | 305.00 | 2.52% | 4,276,052 |
| Feb 10, 2026 | 291.50 | 297.50 | 290.50 | 297.50 | 297.50 | 2.23% | 2,350,035 |
| Feb 9, 2026 | 298.00 | 302.00 | 290.00 | 291.00 | 291.00 | 1.22% | 2,450,562 |
| Feb 6, 2026 | 287.50 | 288.00 | 283.00 | 287.50 | 287.50 | - | 1,759,721 |
| Feb 5, 2026 | 286.50 | 293.00 | 285.50 | 287.50 | 287.50 | - | 1,362,734 |
| Feb 4, 2026 | 288.00 | 291.50 | 287.50 | 287.50 | 287.50 | -0.86% | 1,492,818 |
| Feb 3, 2026 | 296.00 | 296.00 | 288.00 | 290.00 | 290.00 | -0.51% | 2,470,931 |
| Feb 2, 2026 | 300.50 | 303.00 | 290.50 | 291.50 | 291.50 | -2.67% | 4,031,753 |
| 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% | 1,818,978 |
| 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 |