Advantech Co., Ltd. (TPE:2395)
Taiwan · Delayed Price · Currency is TWD 470.00
-17.50 (-3.59%)
Jun 24, 2026, 10:55 AM CST
Advantech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 505.00 | 505.00 | 483.00 | 487.50 | 487.50 | -2.40% | 2,206,136 |
| Jun 22, 2026 | 501.00 | 511.00 | 494.50 | 499.50 | 499.50 | 1.11% | 3,010,140 |
| Jun 18, 2026 | 494.50 | 504.00 | 490.00 | 494.00 | 494.00 | 1.13% | 4,298,273 |
| Jun 17, 2026 | 472.00 | 488.50 | 470.50 | 488.50 | 488.50 | 1.77% | 1,731,437 |
| Jun 16, 2026 | 493.00 | 493.00 | 475.00 | 480.00 | 480.00 | -1.03% | 1,707,551 |
| Jun 15, 2026 | 486.00 | 494.00 | 480.50 | 485.00 | 485.00 | 2.54% | 1,974,869 |
| Jun 12, 2026 | 475.00 | 481.00 | 469.50 | 473.00 | 473.00 | 1.94% | 1,178,582 |
| Jun 11, 2026 | 456.00 | 467.00 | 449.00 | 464.00 | 464.00 | -0.32% | 4,183,570 |
| Jun 10, 2026 | 485.00 | 493.00 | 462.00 | 465.50 | 465.50 | -4.90% | 3,720,781 |
| Jun 9, 2026 | 473.50 | 492.00 | 473.50 | 489.50 | 489.50 | 3.93% | 4,056,302 |
| Jun 8, 2026 | 456.00 | 474.50 | 456.00 | 471.00 | 471.00 | -5.04% | 3,763,357 |
| Jun 5, 2026 | 511.00 | 515.00 | 493.00 | 496.00 | 496.00 | -4.98% | 5,240,772 |
| Jun 4, 2026 | 509.00 | 539.00 | 508.00 | 522.00 | 522.00 | 1.75% | 4,918,561 |
| Jun 3, 2026 | 519.00 | 520.00 | 500.00 | 513.00 | 513.00 | -0.39% | 4,019,813 |
| Jun 2, 2026 | 520.00 | 530.00 | 508.00 | 515.00 | 515.00 | -0.39% | 6,743,914 |
| Jun 1, 2026 | 505.00 | 525.00 | 505.00 | 517.00 | 517.00 | 4.44% | 3,813,940 |
| May 29, 2026 | 496.00 | 515.00 | 492.00 | 495.00 | 495.00 | 0.92% | 10,573,830 |
| May 28, 2026 | 509.00 | 523.00 | 488.50 | 490.50 | 490.50 | -3.63% | 4,609,973 |
| May 27, 2026 | 507.00 | 530.00 | 503.00 | 509.00 | 509.00 | -0.20% | 4,521,072 |
| May 26, 2026 | 498.50 | 511.00 | 485.50 | 510.00 | 510.00 | 2.31% | 4,127,639 |
| May 25, 2026 | 499.00 | 510.00 | 490.50 | 498.50 | 498.50 | 6.29% | 5,141,719 |
| May 22, 2026 | 467.00 | 472.50 | 458.50 | 469.00 | 469.00 | 1.19% | 5,009,787 |
| May 21, 2026 | 475.00 | 479.50 | 462.00 | 463.50 | 463.50 | -0.32% | 3,953,423 |
| May 20, 2026 | 462.00 | 471.00 | 457.50 | 465.00 | 465.00 | 0.76% | 3,232,585 |
| May 19, 2026 | 463.00 | 477.00 | 457.50 | 461.50 | 461.50 | 0.87% | 4,170,741 |
| May 18, 2026 | 451.00 | 462.00 | 439.00 | 457.50 | 457.50 | -0.44% | 4,156,066 |
| May 15, 2026 | 480.50 | 494.50 | 458.50 | 459.50 | 459.50 | -1.18% | 4,933,263 |
| May 14, 2026 | 461.00 | 471.00 | 456.50 | 465.00 | 465.00 | 0.11% | 4,890,462 |
| May 13, 2026 | 477.50 | 480.50 | 459.50 | 464.50 | 464.50 | -6.07% | 4,945,857 |
| May 12, 2026 | 487.00 | 500.00 | 484.00 | 494.50 | 494.50 | 3.34% | 6,168,779 |
| May 11, 2026 | 483.00 | 486.00 | 463.00 | 478.50 | 478.50 | 0.42% | 4,852,704 |
| May 8, 2026 | 450.00 | 488.00 | 449.50 | 476.50 | 476.50 | 7.32% | 10,387,740 |
| May 7, 2026 | 445.00 | 450.00 | 423.50 | 444.00 | 444.00 | 8.42% | 9,165,942 |
| May 6, 2026 | 400.50 | 415.00 | 399.00 | 409.50 | 409.50 | 3.28% | 6,187,460 |
| May 5, 2026 | 391.00 | 403.50 | 388.00 | 396.50 | 396.50 | 0.38% | 5,246,646 |
| May 4, 2026 | 369.00 | 395.00 | 364.50 | 395.00 | 395.00 | 9.87% | 8,477,702 |
| Apr 30, 2026 | 367.00 | 369.50 | 357.50 | 359.50 | 359.50 | -1.78% | 3,072,034 |
| Apr 29, 2026 | 370.00 | 371.00 | 363.00 | 366.00 | 366.00 | -0.27% | 2,157,712 |
| Apr 28, 2026 | 370.00 | 376.00 | 364.50 | 367.00 | 367.00 | 1.10% | 3,617,389 |
| Apr 27, 2026 | 356.50 | 367.00 | 356.50 | 363.00 | 363.00 | 2.54% | 3,812,756 |
| Apr 24, 2026 | 357.00 | 358.00 | 349.00 | 354.00 | 354.00 | -0.70% | 1,858,933 |
| Apr 23, 2026 | 361.50 | 370.00 | 348.00 | 356.50 | 356.50 | -1.25% | 2,674,896 |
| Apr 22, 2026 | 363.00 | 366.00 | 361.00 | 361.00 | 361.00 | -0.96% | 2,504,454 |
| Apr 21, 2026 | 368.00 | 368.00 | 355.50 | 364.50 | 364.50 | 0.28% | 2,497,446 |
| Apr 20, 2026 | 375.00 | 376.50 | 363.00 | 363.50 | 363.50 | -0.68% | 3,362,601 |
| Apr 17, 2026 | 360.00 | 372.00 | 359.50 | 366.00 | 366.00 | 3.10% | 5,334,989 |
| Apr 16, 2026 | 353.00 | 362.00 | 351.50 | 355.00 | 355.00 | 2.01% | 3,946,978 |
| Apr 15, 2026 | 350.00 | 351.50 | 345.50 | 348.00 | 348.00 | 1.16% | 2,818,772 |
| Apr 14, 2026 | 346.00 | 349.50 | 342.50 | 344.00 | 344.00 | 0.44% | 2,414,958 |
| Apr 13, 2026 | 345.00 | 346.50 | 339.50 | 342.50 | 342.50 | -1.01% | 2,053,407 |