Advantech Co., Ltd. (TPE:2395)
Taiwan · Delayed Price · Currency is TWD 322.00
+5.50 (1.74%)
Sep 30, 2025, 9:26 AM CST
Advantech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 322.00 | 322.00 | 314.00 | 316.50 | 316.50 | -1.40% | 2,287,524 |
| Sep 25, 2025 | 324.00 | 324.50 | 321.00 | 321.00 | 321.00 | -1.83% | 1,847,631 |
| Sep 24, 2025 | 327.50 | 329.50 | 325.00 | 327.00 | 327.00 | -0.15% | 1,208,272 |
| Sep 23, 2025 | 329.50 | 333.50 | 326.00 | 327.50 | 327.50 | 0.77% | 1,599,508 |
| Sep 22, 2025 | 324.50 | 329.50 | 324.50 | 325.00 | 325.00 | 0.31% | 1,846,395 |
| Sep 19, 2025 | 329.00 | 329.00 | 321.50 | 324.00 | 324.00 | -0.61% | 4,134,881 |
| Sep 18, 2025 | 320.00 | 331.50 | 320.00 | 326.00 | 326.00 | 0.62% | 3,192,882 |
| Sep 17, 2025 | 329.50 | 332.50 | 324.00 | 324.00 | 324.00 | -3.28% | 2,393,585 |
| Sep 16, 2025 | 337.00 | 338.00 | 334.50 | 335.00 | 335.00 | -0.59% | 1,627,964 |
| Sep 15, 2025 | 344.00 | 344.00 | 335.00 | 337.00 | 337.00 | -2.03% | 1,492,737 |
| Sep 12, 2025 | 344.50 | 348.00 | 344.00 | 344.00 | 344.00 | - | 1,762,200 |
| Sep 11, 2025 | 352.50 | 354.50 | 344.00 | 344.00 | 344.00 | -1.99% | 2,424,854 |
| Sep 10, 2025 | 341.00 | 353.50 | 341.00 | 351.00 | 351.00 | 3.08% | 2,749,415 |
| Sep 9, 2025 | 341.00 | 342.00 | 337.00 | 340.50 | 340.50 | 0.74% | 1,668,228 |
| Sep 8, 2025 | 343.00 | 345.00 | 337.00 | 338.00 | 338.00 | -0.88% | 1,551,229 |
| Sep 5, 2025 | 335.50 | 342.50 | 335.00 | 341.00 | 341.00 | 2.25% | 1,354,655 |
| Sep 4, 2025 | 335.50 | 339.50 | 333.50 | 333.50 | 333.50 | -0.89% | 2,144,826 |
| Sep 3, 2025 | 337.00 | 341.00 | 336.00 | 336.50 | 336.50 | -0.30% | 1,925,274 |
| Sep 2, 2025 | 347.00 | 348.00 | 335.50 | 337.50 | 337.50 | -1.89% | 2,330,905 |
| Sep 1, 2025 | 348.00 | 356.00 | 344.00 | 344.00 | 344.00 | - | 4,696,150 |
| Aug 29, 2025 | 358.50 | 360.50 | 344.00 | 344.00 | 344.00 | -2.96% | 6,412,708 |
| Aug 28, 2025 | 364.50 | 377.00 | 354.00 | 354.50 | 354.50 | 0.14% | 13,982,712 |
| Aug 27, 2025 | 338.00 | 354.00 | 338.00 | 354.00 | 354.00 | 9.94% | 7,247,165 |
| Aug 26, 2025 | 322.00 | 328.00 | 319.50 | 322.00 | 322.00 | 0.94% | 4,371,391 |
| Aug 25, 2025 | 318.50 | 322.50 | 317.00 | 319.00 | 319.00 | 1.27% | 1,429,642 |
| Aug 22, 2025 | 314.50 | 317.50 | 311.00 | 315.00 | 315.00 | - | 1,356,913 |
| Aug 21, 2025 | 315.00 | 317.50 | 313.50 | 315.00 | 315.00 | 1.61% | 1,385,631 |
| Aug 20, 2025 | 315.50 | 317.00 | 310.00 | 310.00 | 310.00 | -1.74% | 2,056,981 |
| Aug 19, 2025 | 315.00 | 317.00 | 314.00 | 315.50 | 315.50 | 0.16% | 2,025,522 |
| Aug 18, 2025 | 318.00 | 321.50 | 314.50 | 315.00 | 315.00 | -0.94% | 1,856,102 |
| Aug 15, 2025 | 315.00 | 319.00 | 313.50 | 318.00 | 318.00 | 0.95% | 1,667,209 |
| Aug 14, 2025 | 318.50 | 318.50 | 314.50 | 315.00 | 315.00 | -0.16% | 3,117,070 |
| Aug 13, 2025 | 322.00 | 324.00 | 314.50 | 315.50 | 315.50 | -1.10% | 2,212,607 |
| Aug 12, 2025 | 319.00 | 321.50 | 317.00 | 319.00 | 319.00 | - | 2,110,881 |
| Aug 11, 2025 | 325.00 | 325.50 | 316.00 | 319.00 | 319.00 | -0.93% | 4,163,389 |
| Aug 8, 2025 | 329.00 | 331.50 | 322.00 | 322.00 | 322.00 | -2.13% | 3,139,660 |
| Aug 7, 2025 | 328.50 | 333.00 | 327.00 | 329.00 | 329.00 | 1.08% | 3,402,119 |
| Aug 6, 2025 | 326.00 | 328.00 | 322.00 | 325.50 | 325.50 | -0.76% | 2,225,822 |
| Aug 5, 2025 | 324.00 | 329.50 | 318.50 | 328.00 | 328.00 | 1.55% | 2,725,088 |
| Aug 4, 2025 | 316.00 | 325.50 | 312.50 | 323.00 | 323.00 | 1.73% | 2,037,417 |
| Aug 1, 2025 | 332.00 | 333.00 | 317.50 | 317.50 | 317.50 | -5.37% | 3,339,267 |
| Jul 31, 2025 | 338.00 | 340.00 | 334.50 | 335.50 | 335.50 | -1.03% | 731,488 |
| Jul 30, 2025 | 338.00 | 339.50 | 335.00 | 339.00 | 339.00 | 1.80% | 905,726 |
| Jul 29, 2025 | 342.00 | 342.00 | 332.50 | 333.00 | 333.00 | -2.06% | 863,317 |
| Jul 28, 2025 | 342.00 | 343.50 | 339.00 | 340.00 | 340.00 | -0.29% | 1,084,090 |
| Jul 25, 2025 | 339.00 | 346.50 | 338.00 | 341.00 | 341.00 | 0.89% | 892,601 |
| Jul 24, 2025 | 340.00 | 340.00 | 337.00 | 338.00 | 338.00 | -0.29% | 638,380 |
| Jul 23, 2025 | 339.00 | 341.00 | 336.50 | 339.00 | 339.00 | 1.35% | 977,293 |
| Jul 22, 2025 | 341.00 | 344.50 | 333.50 | 334.50 | 334.50 | -1.76% | 753,009 |
| Jul 21, 2025 | 336.00 | 343.50 | 334.50 | 340.50 | 340.50 | 1.95% | 901,995 |