Advantech Co., Ltd. (TPE:2395)
Taiwan · Delayed Price · Currency is TWD 315.00
+2.50 (0.79%)
Aug 22, 2025, 2:36 PM CST
Advantech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 335.00 | 339.00 | 333.00 | 334.00 | 334.00 | 0.91% | 878,679 |
| Jul 17, 2025 | 329.00 | 332.50 | 328.00 | 331.00 | 331.00 | -1.93% | 771,624 |
| Jul 16, 2025 | 337.50 | 341.00 | 336.50 | 337.50 | 329.11 | - | 1,125,866 |
| Jul 15, 2025 | 342.00 | 343.00 | 337.00 | 337.50 | 329.11 | -1.32% | 812,750 |
| Jul 14, 2025 | 352.00 | 352.00 | 342.00 | 342.00 | 333.50 | -1.87% | 598,420 |
| Jul 11, 2025 | 348.00 | 351.00 | 346.00 | 348.50 | 339.83 | 0.87% | 1,127,833 |
| Jul 10, 2025 | 342.00 | 347.00 | 342.00 | 345.50 | 336.91 | 1.02% | 1,003,705 |
| Jul 9, 2025 | 337.00 | 343.50 | 337.00 | 342.00 | 333.50 | 0.44% | 980,888 |
| Jul 8, 2025 | 339.50 | 341.50 | 335.50 | 340.50 | 332.03 | 0.29% | 1,012,126 |
| Jul 7, 2025 | 348.00 | 348.00 | 339.50 | 339.50 | 331.06 | -1.31% | 621,599 |
| Jul 4, 2025 | 343.50 | 346.00 | 341.50 | 344.00 | 335.45 | 0.29% | 648,279 |
| Jul 3, 2025 | 339.50 | 344.00 | 339.00 | 343.00 | 334.47 | 1.48% | 776,312 |
| Jul 2, 2025 | 339.00 | 343.00 | 338.00 | 338.00 | 329.60 | -0.59% | 695,546 |
| Jul 1, 2025 | 339.00 | 344.00 | 339.00 | 340.00 | 331.55 | - | 1,050,186 |
| Jun 30, 2025 | 339.50 | 341.50 | 336.00 | 340.00 | 331.55 | 0.15% | 808,797 |
| Jun 27, 2025 | 339.50 | 340.00 | 336.00 | 339.50 | 331.06 | 0.89% | 896,490 |
| Jun 26, 2025 | 336.50 | 341.50 | 334.50 | 336.50 | 328.13 | 0.60% | 748,112 |
| Jun 25, 2025 | 335.50 | 337.50 | 334.00 | 334.50 | 326.18 | 0.30% | 713,244 |
| Jun 24, 2025 | 334.00 | 336.00 | 331.50 | 333.50 | 325.21 | 1.83% | 674,376 |
| Jun 23, 2025 | 325.00 | 329.00 | 322.50 | 327.50 | 319.36 | -0.61% | 926,235 |
| Jun 20, 2025 | 331.50 | 333.50 | 327.00 | 329.50 | 321.31 | -0.90% | 886,120 |
| Jun 19, 2025 | 337.00 | 337.50 | 331.50 | 332.50 | 324.23 | -2.21% | 1,275,095 |
| Jun 18, 2025 | 337.00 | 340.50 | 336.50 | 340.00 | 331.55 | 0.89% | 685,550 |
| Jun 17, 2025 | 342.50 | 344.00 | 336.50 | 337.00 | 328.62 | -0.59% | 1,195,078 |
| Jun 16, 2025 | 342.50 | 342.50 | 336.00 | 339.00 | 330.57 | -1.74% | 827,228 |