Advantech Co., Ltd. (TPE:2395)
Taiwan · Delayed Price · Currency is TWD 513.00
-2.00 (-0.39%)
Jun 3, 2026, 1:30 PM CST
Advantech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 519.00 | 520.00 | 501.00 | 503.00 | - | -2.33% | 116,000 |
| 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 |
| 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 |