Advantech Co., Ltd. (TPE:2395)
Taiwan · Delayed Price · Currency is TWD 287.50
+0.50 (0.17%)
At close: Dec 3, 2025
Advantech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 290.00 | 291.00 | 288.00 | 290.00 | - | 1.05% | 613,726 |
| 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 |
| Nov 20, 2025 | 282.00 | 283.50 | 277.50 | 280.00 | 280.00 | 1.27% | 2,794,245 |
| Nov 19, 2025 | 283.00 | 284.00 | 276.00 | 276.50 | 276.50 | -1.60% | 2,823,392 |
| Nov 18, 2025 | 289.00 | 290.50 | 281.00 | 281.00 | 281.00 | -4.10% | 3,180,588 |
| Nov 17, 2025 | 292.50 | 296.00 | 290.50 | 293.00 | 293.00 | 0.86% | 2,403,329 |
| Nov 14, 2025 | 291.00 | 295.00 | 289.00 | 290.50 | 290.50 | -1.53% | 1,962,757 |
| Nov 13, 2025 | 296.00 | 296.50 | 291.00 | 295.00 | 295.00 | -1.01% | 2,188,498 |
| Nov 12, 2025 | 300.50 | 301.50 | 298.00 | 298.00 | 298.00 | - | 1,350,729 |
| Nov 11, 2025 | 302.00 | 303.50 | 298.00 | 298.00 | 298.00 | -0.67% | 1,542,927 |
| Nov 10, 2025 | 304.00 | 304.50 | 300.00 | 300.00 | 300.00 | -1.15% | 1,449,858 |
| Nov 7, 2025 | 311.50 | 314.00 | 303.50 | 303.50 | 303.50 | -2.88% | 2,422,735 |
| Nov 6, 2025 | 312.00 | 315.50 | 307.00 | 312.50 | 312.50 | 1.46% | 2,185,439 |
| Nov 5, 2025 | 305.00 | 309.50 | 302.50 | 308.00 | 308.00 | -0.32% | 2,047,897 |
| Nov 4, 2025 | 315.00 | 318.50 | 309.00 | 309.00 | 309.00 | -2.37% | 2,525,228 |
| Nov 3, 2025 | 310.00 | 318.00 | 310.00 | 316.50 | 316.50 | 0.96% | 2,198,962 |
| Oct 31, 2025 | 325.00 | 326.00 | 313.00 | 313.50 | 313.50 | -3.54% | 4,261,329 |
| Oct 30, 2025 | 331.50 | 334.50 | 323.50 | 325.00 | 325.00 | -1.66% | 1,586,210 |
| Oct 29, 2025 | 331.50 | 332.50 | 328.50 | 330.50 | 330.50 | 0.61% | 1,403,990 |
| Oct 28, 2025 | 328.50 | 334.50 | 328.00 | 328.50 | 328.50 | 1.08% | 2,508,846 |
| Oct 27, 2025 | 327.50 | 327.50 | 320.00 | 325.00 | 325.00 | 0.46% | 1,778,413 |
| Oct 23, 2025 | 325.00 | 325.00 | 321.00 | 323.50 | 323.50 | -0.92% | 558,358 |
| Oct 22, 2025 | 325.50 | 327.50 | 324.00 | 326.50 | 326.50 | 0.46% | 995,437 |
| Oct 21, 2025 | 324.00 | 326.00 | 320.50 | 325.00 | 325.00 | 0.93% | 1,873,596 |
| Oct 20, 2025 | 329.50 | 330.50 | 321.50 | 322.00 | 322.00 | -0.92% | 1,672,479 |
| Oct 17, 2025 | 323.50 | 328.00 | 323.50 | 325.00 | 325.00 | -0.46% | 981,259 |
| Oct 16, 2025 | 325.50 | 329.50 | 324.50 | 326.50 | 326.50 | 0.93% | 1,178,488 |
| Oct 15, 2025 | 320.50 | 324.00 | 319.50 | 323.50 | 323.50 | 1.57% | 1,340,463 |
| Oct 14, 2025 | 323.00 | 331.00 | 318.50 | 318.50 | 318.50 | -0.62% | 2,138,251 |
| Oct 13, 2025 | 317.00 | 322.00 | 312.50 | 320.50 | 320.50 | -1.84% | 2,073,613 |
| Oct 9, 2025 | 330.00 | 332.00 | 325.00 | 326.50 | 326.50 | 0.15% | 2,391,744 |
| Oct 8, 2025 | 323.00 | 327.50 | 321.00 | 326.00 | 326.00 | 0.93% | 1,712,111 |
| Oct 7, 2025 | 319.00 | 324.50 | 319.00 | 323.00 | 323.00 | 1.25% | 1,952,279 |
| Oct 3, 2025 | 317.00 | 320.00 | 316.00 | 319.00 | 319.00 | 0.63% | 1,188,839 |
| Oct 2, 2025 | 321.00 | 321.50 | 316.50 | 317.00 | 317.00 | -0.31% | 869,712 |
| Oct 1, 2025 | 315.00 | 322.00 | 315.00 | 318.00 | 318.00 | -0.31% | 1,310,766 |
| Sep 30, 2025 | 318.50 | 324.50 | 317.50 | 319.00 | 319.00 | 0.79% | 2,239,177 |
| 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 |