New Advanced Electronics Technologies Co., Ltd. (TPEX:3465)
Taiwan · Delayed Price · Currency is TWD 29.65
-0.20 (-0.67%)
Oct 6, 2026, 10:00 AM CST
TPEX:3465 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 30.05 | 30.05 | 29.65 | 29.85 | 29.85 | -0.67% | 16,026 |
| Oct 2, 2026 | 30.00 | 30.05 | 29.20 | 30.05 | 30.05 | 0.17% | 37,084 |
| Oct 1, 2026 | 29.85 | 30.00 | 29.85 | 30.00 | 30.00 | 1.01% | 26,141 |
| Sep 30, 2026 | 29.65 | 29.70 | 29.55 | 29.70 | 29.70 | 0.17% | 11,078 |
| Sep 29, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - | 2,029 |
| Sep 24, 2026 | 29.60 | 29.65 | 29.25 | 29.65 | 29.65 | 0.17% | 42,000 |
| Sep 23, 2026 | 28.80 | 29.60 | 28.25 | 29.60 | 29.60 | 1.72% | 80,062 |
| Sep 22, 2026 | 29.00 | 29.10 | 28.80 | 29.10 | 29.10 | 0.34% | 16,001 |
| Sep 21, 2026 | 29.15 | 29.15 | 29.00 | 29.00 | 29.00 | -0.85% | 13,001 |
| Sep 18, 2026 | 29.00 | 29.25 | 29.00 | 29.25 | 29.25 | - | 9,000 |
| Sep 17, 2026 | 29.00 | 29.30 | 28.95 | 29.25 | 29.25 | 0.34% | 20,234 |
| Sep 16, 2026 | 29.00 | 29.20 | 29.00 | 29.15 | 29.15 | 0.52% | 14,101 |
| Sep 15, 2026 | 29.30 | 29.30 | 29.00 | 29.00 | 29.00 | -0.51% | 4,000 |
| Sep 14, 2026 | 29.00 | 29.30 | 29.00 | 29.15 | 29.15 | -0.17% | 10,000 |
| Sep 11, 2026 | 28.70 | 29.20 | 28.65 | 29.20 | 29.20 | - | 12,003 |
| Sep 10, 2026 | 29.05 | 29.20 | 28.80 | 29.20 | 29.20 | 0.17% | 16,035 |
| Sep 9, 2026 | 29.05 | 29.95 | 29.05 | 29.15 | 29.15 | 0.34% | 36,000 |
| Sep 8, 2026 | 29.05 | 29.05 | 29.00 | 29.05 | 29.05 | -1.36% | 10,543 |
| Sep 7, 2026 | 29.05 | 29.45 | 29.00 | 29.45 | 29.45 | 1.38% | 15,127 |
| Sep 4, 2026 | 29.10 | 29.10 | 28.90 | 29.05 | 29.05 | -0.17% | 23,251 |
| Sep 3, 2026 | 29.20 | 29.20 | 29.10 | 29.10 | 29.10 | 0.34% | 23,140 |
| Sep 2, 2026 | 29.30 | 29.30 | 29.00 | 29.00 | 29.00 | -1.02% | 12,593 |
| Sep 1, 2026 | 29.30 | 29.50 | 29.30 | 29.30 | 29.30 | 0.34% | 5,277 |
| Aug 31, 2026 | 29.20 | 29.50 | 29.10 | 29.20 | 29.20 | -0.17% | 11,072 |
| Aug 28, 2026 | 29.40 | 29.50 | 29.25 | 29.25 | 29.25 | -0.51% | 11,002 |
| Aug 27, 2026 | 29.35 | 29.50 | 29.35 | 29.40 | 29.40 | 0.17% | 19,028 |
| Aug 26, 2026 | 29.50 | 29.50 | 29.25 | 29.35 | 29.35 | -0.17% | 26,000 |
| Aug 25, 2026 | 29.45 | 29.50 | 29.30 | 29.40 | 29.40 | -0.17% | 12,004 |
| Aug 24, 2026 | 29.40 | 29.85 | 29.35 | 29.45 | 29.45 | 0.17% | 30,000 |
| Aug 21, 2026 | 29.40 | 29.60 | 29.35 | 29.40 | 29.40 | - | 20,100 |
| Aug 20, 2026 | 29.40 | 29.50 | 29.40 | 29.40 | 29.40 | - | 16,086 |
| Aug 19, 2026 | 29.40 | 29.50 | 29.35 | 29.40 | 29.40 | - | 21,016 |
| Aug 18, 2026 | 29.35 | 29.80 | 29.35 | 29.40 | 29.40 | 0.17% | 8,200 |
| Aug 17, 2026 | 29.75 | 29.90 | 29.20 | 29.35 | 29.35 | -0.51% | 31,040 |
| Aug 14, 2026 | 29.90 | 29.90 | 29.25 | 29.50 | 29.50 | -1.34% | 19,274 |
| Aug 13, 2026 | 30.05 | 30.05 | 29.70 | 29.90 | 29.90 | 0.34% | 12,528 |
| Aug 12, 2026 | 29.75 | 30.05 | 29.75 | 29.80 | 29.80 | -0.83% | 23,080 |
| Aug 11, 2026 | 29.90 | 30.05 | 29.35 | 30.05 | 30.05 | 0.33% | 33,085 |
| Aug 10, 2026 | 29.60 | 30.20 | 29.60 | 29.95 | 29.95 | - | 37,134 |
| Aug 7, 2026 | 29.85 | 30.05 | 29.75 | 29.95 | 29.95 | 0.50% | 37,028 |
| Aug 6, 2026 | 29.60 | 30.15 | 29.45 | 29.80 | 29.80 | 0.34% | 56,199 |
| Aug 5, 2026 | 29.45 | 30.35 | 29.45 | 29.70 | 29.70 | -2.62% | 90,014 |
| Aug 4, 2026 | 29.95 | 30.50 | 29.15 | 30.50 | 30.50 | 0.99% | 20,033 |
| Aug 3, 2026 | 29.75 | 30.40 | 29.75 | 30.20 | 30.20 | - | 10,006 |
| Jul 31, 2026 | 30.45 | 30.45 | 30.00 | 30.20 | 30.20 | 0.67% | 17,002 |
| Jul 30, 2026 | 29.50 | 30.15 | 29.50 | 30.00 | 30.00 | 0.17% | 17,201 |
| Jul 29, 2026 | 29.60 | 30.15 | 29.40 | 29.95 | 29.95 | - | 62,146 |
| Jul 28, 2026 | 30.35 | 30.35 | 29.90 | 29.95 | 29.95 | -2.44% | 34,965 |
| Jul 27, 2026 | 30.35 | 30.70 | 30.10 | 30.70 | 30.70 | 1.15% | 46,128 |
| Jul 24, 2026 | 30.45 | 30.80 | 30.35 | 30.35 | 30.35 | -0.49% | 60,824 |