Advantech Co., Ltd. (TPE:2395)
Taiwan · Delayed Price · Currency is TWD 670.00
-13.00 (-1.90%)
Oct 22, 2026, 2:39 PM CST
Advantech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 685.00 | 691.00 | 667.00 | 670.00 | 670.00 | -1.90% | 1,662,824 |
| Oct 21, 2026 | 697.00 | 699.00 | 674.00 | 683.00 | 683.00 | -0.15% | 2,121,229 |
| Oct 20, 2026 | 676.00 | 689.00 | 672.00 | 684.00 | 684.00 | 0.74% | 1,792,467 |
| Oct 19, 2026 | 669.00 | 679.00 | 658.00 | 679.00 | 679.00 | -0.88% | 2,314,149 |
| Oct 16, 2026 | 690.00 | 705.00 | 678.00 | 685.00 | 685.00 | -1.86% | 2,156,807 |
| Oct 15, 2026 | 705.00 | 715.00 | 683.00 | 698.00 | 698.00 | -2.24% | 3,004,148 |
| Oct 14, 2026 | 716.00 | 721.00 | 706.00 | 714.00 | 714.00 | -0.56% | 2,056,198 |
| Oct 13, 2026 | 708.00 | 730.00 | 702.00 | 718.00 | 718.00 | -0.42% | 1,900,656 |
| Oct 12, 2026 | 726.00 | 738.00 | 713.00 | 721.00 | 721.00 | -0.83% | 2,215,147 |
| Oct 8, 2026 | 725.00 | 729.00 | 714.00 | 727.00 | 727.00 | -0.82% | 1,858,129 |
| Oct 7, 2026 | 740.00 | 740.00 | 722.00 | 733.00 | 733.00 | -0.68% | 1,684,627 |
| Oct 6, 2026 | 743.00 | 752.00 | 733.00 | 738.00 | 738.00 | -0.27% | 2,241,614 |
| Oct 5, 2026 | 735.00 | 746.00 | 725.00 | 740.00 | 740.00 | 3.35% | 2,525,224 |
| Oct 2, 2026 | 720.00 | 728.00 | 712.00 | 716.00 | 716.00 | -0.97% | 2,331,301 |
| Oct 1, 2026 | 731.00 | 734.00 | 718.00 | 723.00 | 723.00 | -0.41% | 1,657,283 |
| Sep 30, 2026 | 731.00 | 746.00 | 726.00 | 726.00 | 726.00 | -0.55% | 2,189,924 |
| Sep 29, 2026 | 714.00 | 754.00 | 712.00 | 730.00 | 730.00 | 1.11% | 3,626,824 |
| Sep 24, 2026 | 703.00 | 728.00 | 702.00 | 722.00 | 722.00 | 3.00% | 2,762,561 |
| Sep 23, 2026 | 715.00 | 721.00 | 695.00 | 701.00 | 701.00 | -0.28% | 1,934,433 |
| Sep 22, 2026 | 719.00 | 720.00 | 702.00 | 703.00 | 703.00 | -0.42% | 1,756,338 |
| Sep 21, 2026 | 688.00 | 712.00 | 688.00 | 706.00 | 706.00 | 2.32% | 2,085,226 |
| Sep 18, 2026 | 695.00 | 697.00 | 682.00 | 690.00 | 690.00 | 0.58% | 3,371,854 |
| Sep 17, 2026 | 692.00 | 700.00 | 686.00 | 686.00 | 686.00 | -1.29% | 2,853,413 |
| Sep 16, 2026 | 685.00 | 695.00 | 676.00 | 695.00 | 695.00 | 1.46% | 2,260,135 |
| Sep 15, 2026 | 696.00 | 705.00 | 683.00 | 685.00 | 685.00 | 2.24% | 3,502,426 |
| Sep 14, 2026 | 663.00 | 684.00 | 653.00 | 670.00 | 670.00 | -0.59% | 2,641,185 |
| Sep 11, 2026 | 655.00 | 695.00 | 650.00 | 674.00 | 674.00 | 2.28% | 4,576,433 |
| Sep 10, 2026 | 647.00 | 661.00 | 647.00 | 659.00 | 659.00 | 0.92% | 1,508,918 |
| Sep 9, 2026 | 653.00 | 663.00 | 645.00 | 653.00 | 653.00 | -0.61% | 2,196,531 |
| Sep 8, 2026 | 681.00 | 681.00 | 651.00 | 657.00 | 657.00 | -3.38% | 4,049,282 |
| Sep 7, 2026 | 727.00 | 727.00 | 677.00 | 680.00 | 680.00 | -4.36% | 3,571,608 |
| Sep 4, 2026 | 688.00 | 727.00 | 685.00 | 711.00 | 711.00 | 5.49% | 5,020,071 |
| Sep 3, 2026 | 706.00 | 715.00 | 673.00 | 674.00 | 674.00 | -2.60% | 2,965,759 |
| Sep 2, 2026 | 705.00 | 709.00 | 688.00 | 692.00 | 692.00 | -2.67% | 3,182,937 |
| Sep 1, 2026 | 689.00 | 715.00 | 679.00 | 711.00 | 711.00 | 5.02% | 4,704,424 |
| Aug 31, 2026 | 664.00 | 677.00 | 656.00 | 677.00 | 677.00 | 1.20% | 3,307,652 |
| Aug 28, 2026 | 680.00 | 685.00 | 667.00 | 669.00 | 669.00 | -0.89% | 1,322,160 |
| Aug 27, 2026 | 698.00 | 699.00 | 668.00 | 675.00 | 675.00 | -1.89% | 2,106,037 |
| Aug 26, 2026 | 666.00 | 693.00 | 665.00 | 688.00 | 688.00 | 2.69% | 2,326,596 |
| 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 |