Advantech Co., Ltd. (TPE:2395)
Taiwan · Delayed Price · Currency is TWD 670.00
+12.00 (1.82%)
Aug 25, 2026, 1:30 PM CST
Advantech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 658.00 | 670.00 | 650.00 | 670.00 | 670.00 | 1.82% | 2,180,048 |
| Aug 24, 2026 | 660.00 | 670.00 | 652.00 | 658.00 | 658.00 | 1.39% | 1,484,328 |
| Aug 21, 2026 | 672.00 | 672.00 | 643.00 | 649.00 | 649.00 | -3.57% | 4,044,882 |
| Aug 20, 2026 | 698.00 | 698.00 | 667.00 | 673.00 | 673.00 | -3.03% | 3,588,564 |
| Aug 19, 2026 | 674.00 | 704.00 | 667.00 | 694.00 | 694.00 | 2.21% | 4,739,840 |
| Aug 18, 2026 | 674.00 | 682.00 | 666.00 | 679.00 | 679.00 | 0.74% | 3,694,299 |
| Aug 17, 2026 | 659.00 | 686.00 | 657.00 | 674.00 | 674.00 | -1.32% | 3,492,618 |
| Aug 14, 2026 | 690.00 | 699.00 | 676.00 | 683.00 | 683.00 | -2.15% | 3,183,416 |
| Aug 13, 2026 | 695.00 | 709.00 | 690.00 | 698.00 | 698.00 | 1.75% | 4,155,071 |
| Aug 12, 2026 | 672.00 | 699.00 | 667.00 | 686.00 | 686.00 | 3.78% | 6,001,172 |
| Aug 11, 2026 | 660.00 | 672.00 | 644.00 | 661.00 | 661.00 | -0.90% | 4,164,762 |
| Aug 10, 2026 | 648.00 | 695.00 | 648.00 | 667.00 | 667.00 | 5.21% | 7,375,844 |
| Aug 7, 2026 | 621.00 | 648.00 | 616.00 | 634.00 | 634.00 | 1.93% | 6,237,278 |
| Aug 6, 2026 | 670.00 | 672.00 | 614.00 | 622.00 | 622.00 | -1.74% | 10,832,014 |
| Aug 5, 2026 | 590.00 | 633.00 | 590.00 | 633.00 | 633.00 | 9.90% | 4,138,154 |
| Aug 4, 2026 | 567.00 | 588.00 | 564.00 | 576.00 | 576.00 | - | 3,976,598 |
| Aug 3, 2026 | 555.00 | 583.00 | 540.00 | 576.00 | 576.00 | 2.31% | 4,389,562 |
| Jul 31, 2026 | 599.00 | 599.00 | 549.00 | 563.00 | 563.00 | 2.93% | 8,004,766 |
| Jul 30, 2026 | 553.00 | 555.00 | 535.00 | 547.00 | 547.00 | -0.55% | 4,281,013 |
| Jul 29, 2026 | 549.00 | 565.00 | 529.00 | 550.00 | 550.00 | -1.08% | 5,325,464 |
| Jul 28, 2026 | 555.00 | 570.00 | 547.00 | 556.00 | 556.00 | -3.64% | 3,343,170 |
| Jul 27, 2026 | 586.00 | 588.00 | 557.00 | 577.00 | 577.00 | -0.69% | 3,909,996 |
| Jul 24, 2026 | 585.00 | 616.00 | 578.00 | 581.00 | 581.00 | -3.17% | 4,213,688 |
| Jul 23, 2026 | 605.00 | 607.00 | 582.00 | 600.00 | 600.00 | 0.67% | 3,860,896 |
| Jul 22, 2026 | 589.00 | 618.00 | 584.00 | 596.00 | 596.00 | 5.11% | 9,512,024 |
| Jul 21, 2026 | 525.00 | 567.00 | 519.00 | 567.00 | 567.00 | 9.88% | 4,357,157 |
| Jul 20, 2026 | 519.00 | 521.00 | 493.50 | 516.00 | 516.00 | 0.58% | 3,844,639 |
| Jul 17, 2026 | 518.00 | 519.00 | 502.00 | 513.00 | 513.00 | -1.13% | 2,570,650 |
| Jul 16, 2026 | 530.00 | 531.00 | 520.00 | 530.00 | 518.84 | -0.56% | 2,286,309 |
| Jul 15, 2026 | 530.00 | 539.00 | 526.00 | 533.00 | 521.78 | 0.76% | 1,927,304 |
| Jul 14, 2026 | 552.00 | 553.00 | 508.00 | 529.00 | 517.86 | -1.31% | 2,602,857 |
| Jul 13, 2026 | 557.00 | 593.00 | 535.00 | 536.00 | 524.72 | -0.74% | 4,473,042 |
| Jul 9, 2026 | 547.00 | 562.00 | 537.00 | 540.00 | 528.63 | -1.10% | 6,782,199 |
| Jul 8, 2026 | 546.00 | 546.00 | 533.00 | 546.00 | 534.50 | 9.97% | 8,005,111 |
| Jul 7, 2026 | 519.00 | 522.00 | 493.00 | 496.50 | 486.05 | -3.59% | 1,854,906 |
| Jul 6, 2026 | 523.00 | 528.00 | 506.00 | 515.00 | 504.16 | -1.15% | 1,522,169 |
| Jul 3, 2026 | 498.50 | 522.00 | 498.50 | 521.00 | 510.03 | 2.16% | 2,059,910 |
| Jul 2, 2026 | 493.50 | 511.00 | 493.50 | 510.00 | 499.26 | 1.39% | 1,952,536 |
| Jul 1, 2026 | 504.00 | 507.00 | 493.00 | 503.00 | 492.41 | 2.24% | 2,608,894 |
| Jun 30, 2026 | 481.00 | 495.50 | 477.00 | 492.00 | 481.64 | 4.13% | 2,676,380 |
| Jun 29, 2026 | 463.00 | 486.00 | 457.50 | 472.50 | 462.55 | 3.73% | 3,981,854 |
| Jun 26, 2026 | 469.50 | 469.50 | 453.00 | 455.50 | 445.91 | -5.10% | 2,470,330 |
| Jun 25, 2026 | 482.00 | 485.00 | 472.00 | 480.00 | 469.89 | 1.37% | 1,411,701 |
| Jun 24, 2026 | 477.50 | 483.50 | 466.00 | 473.50 | 463.53 | -2.87% | 2,781,664 |
| Jun 23, 2026 | 505.00 | 505.00 | 483.00 | 487.50 | 477.24 | -2.40% | 2,206,136 |
| Jun 22, 2026 | 501.00 | 511.00 | 494.50 | 499.50 | 488.98 | 1.11% | 3,010,140 |
| Jun 18, 2026 | 494.50 | 504.00 | 490.00 | 494.00 | 483.60 | 1.13% | 4,298,273 |
| Jun 17, 2026 | 472.00 | 488.50 | 470.50 | 488.50 | 478.22 | 1.77% | 1,732,444 |
| Jun 16, 2026 | 493.00 | 493.00 | 475.00 | 480.00 | 469.89 | -1.03% | 1,707,551 |
| Jun 15, 2026 | 486.00 | 494.00 | 480.50 | 485.00 | 474.79 | 2.54% | 1,974,869 |