Advantech Co., Ltd. (TPE:2395)
Taiwan · Delayed Price · Currency is TWD 465.00
+0.50 (0.11%)
May 14, 2026, 1:30 PM CST
Advantech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 461.00 | 471.00 | 456.50 | 465.00 | - | 0.11% | 4,888,363 |
| 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% | 8,474,663 |
| 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% | 2,671,953 |
| 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 |
| Apr 10, 2026 | 350.00 | 356.00 | 343.50 | 346.00 | 346.00 | -0.57% | 2,574,500 |
| Apr 9, 2026 | 350.00 | 353.50 | 345.00 | 348.00 | 348.00 | -0.14% | 2,795,111 |
| Apr 8, 2026 | 339.00 | 351.50 | 335.00 | 348.50 | 348.50 | 8.06% | 3,507,052 |
| Apr 7, 2026 | 321.50 | 325.50 | 318.50 | 322.50 | 322.50 | -0.31% | 1,325,892 |
| Apr 2, 2026 | 334.00 | 334.00 | 317.00 | 323.50 | 323.50 | -2.27% | 2,038,229 |
| Apr 1, 2026 | 328.50 | 334.00 | 328.00 | 331.00 | 331.00 | 3.92% | 1,943,014 |
| Mar 31, 2026 | 319.50 | 324.00 | 313.50 | 318.50 | 318.50 | -0.93% | 4,044,685 |
| Mar 30, 2026 | 323.00 | 328.50 | 321.50 | 321.50 | 321.50 | -3.31% | 2,195,039 |
| Mar 27, 2026 | 333.50 | 336.00 | 329.00 | 332.50 | 332.50 | -1.92% | 1,726,446 |
| Mar 26, 2026 | 336.00 | 346.50 | 335.50 | 339.00 | 339.00 | 1.65% | 3,120,575 |
| Mar 25, 2026 | 337.00 | 337.50 | 332.00 | 333.50 | 333.50 | 1.06% | 1,495,264 |
| Mar 24, 2026 | 335.00 | 337.00 | 328.00 | 330.00 | 330.00 | - | 1,591,843 |
| Mar 23, 2026 | 336.50 | 339.50 | 330.00 | 330.00 | 330.00 | -4.07% | 2,600,820 |
| Mar 20, 2026 | 340.50 | 345.50 | 338.00 | 344.00 | 344.00 | 0.58% | 4,112,405 |
| Mar 19, 2026 | 344.00 | 345.00 | 339.00 | 342.00 | 342.00 | -2.01% | 1,805,308 |
| Mar 18, 2026 | 352.00 | 354.00 | 346.00 | 349.00 | 349.00 | 0.29% | 2,456,943 |
| Mar 17, 2026 | 345.50 | 350.00 | 342.50 | 348.00 | 348.00 | 2.35% | 2,483,539 |
| Mar 16, 2026 | 348.00 | 352.50 | 337.50 | 340.00 | 340.00 | -0.73% | 2,875,934 |
| Mar 13, 2026 | 340.00 | 344.00 | 336.50 | 342.50 | 342.50 | -0.72% | 2,227,902 |
| Mar 12, 2026 | 344.00 | 346.00 | 337.00 | 345.00 | 345.00 | -0.29% | 2,733,897 |
| Mar 11, 2026 | 352.50 | 353.50 | 342.50 | 346.00 | 346.00 | 0.14% | 3,584,252 |
| Mar 10, 2026 | 355.00 | 362.50 | 338.50 | 345.50 | 345.50 | -0.43% | 6,948,849 |
| Mar 9, 2026 | 346.00 | 367.00 | 343.00 | 347.00 | 347.00 | -7.47% | 8,360,252 |
| Mar 6, 2026 | 349.00 | 376.50 | 344.50 | 375.00 | 375.00 | 9.49% | 20,083,460 |
| Mar 5, 2026 | 335.50 | 342.50 | 334.00 | 342.50 | 342.50 | 9.95% | 6,795,655 |
| Mar 4, 2026 | 324.50 | 325.00 | 311.50 | 311.50 | 311.50 | -5.61% | 4,359,482 |
| Mar 3, 2026 | 336.50 | 338.50 | 326.00 | 330.00 | 330.00 | -1.93% | 4,245,858 |