Advanced Connection Technology Inc. (TPEX:3492)
Taiwan · Delayed Price · Currency is TWD 22.80
-0.30 (-1.30%)
At close: Jun 5, 2026
TPEX:3492 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 23.10 | 23.40 | 22.70 | 22.80 | 22.80 | -1.30% | 37,050 |
| Jun 4, 2026 | 23.30 | 23.30 | 23.05 | 23.10 | 23.10 | -0.86% | 37,050 |
| Jun 3, 2026 | 22.90 | 23.35 | 22.75 | 23.30 | 23.30 | 2.64% | 81,130 |
| Jun 2, 2026 | 23.40 | 23.40 | 22.65 | 22.70 | 22.70 | -2.99% | 270,868 |
| Jun 1, 2026 | 23.50 | 23.55 | 23.30 | 23.40 | 23.40 | -1.68% | 139,469 |
| May 29, 2026 | 24.30 | 24.30 | 23.55 | 23.80 | 23.80 | 0.85% | 348,906 |
| May 28, 2026 | 22.70 | 23.90 | 22.70 | 23.60 | 23.60 | 3.51% | 342,136 |
| May 27, 2026 | 23.40 | 23.40 | 22.55 | 22.80 | 22.80 | -0.44% | 144,368 |
| May 26, 2026 | 22.55 | 23.25 | 22.45 | 22.90 | 22.90 | 1.55% | 121,008 |
| May 25, 2026 | 22.65 | 22.90 | 22.55 | 22.55 | 22.55 | -0.22% | 76,080 |
| May 22, 2026 | 22.40 | 22.75 | 22.05 | 22.60 | 22.60 | 0.89% | 126,211 |
| May 21, 2026 | 22.50 | 22.50 | 22.30 | 22.40 | 22.40 | 1.59% | 25,022 |
| May 20, 2026 | 22.05 | 22.05 | 22.00 | 22.05 | 22.05 | - | 71,091 |
| May 19, 2026 | 22.05 | 22.15 | 21.90 | 22.05 | 22.05 | -0.45% | 75,637 |
| May 18, 2026 | 22.50 | 22.50 | 22.10 | 22.15 | 22.15 | -0.45% | 44,051 |
| May 15, 2026 | 22.70 | 22.70 | 22.25 | 22.25 | 22.25 | -1.55% | 70,650 |
| May 14, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -1.31% | 65,399 |
| May 13, 2026 | 22.65 | 22.95 | 22.60 | 22.90 | 22.90 | 1.10% | 65,638 |
| May 12, 2026 | 22.85 | 22.85 | 22.60 | 22.65 | 22.65 | -1.09% | 74,383 |
| May 11, 2026 | 22.85 | 23.00 | 22.75 | 22.90 | 22.90 | 0.66% | 33,171 |
| May 8, 2026 | 23.05 | 23.55 | 22.75 | 22.75 | 22.75 | -0.66% | 83,780 |
| May 7, 2026 | 22.45 | 23.55 | 22.45 | 22.90 | 22.90 | 2.23% | 98,818 |
| May 6, 2026 | 22.65 | 22.65 | 22.20 | 22.40 | 22.40 | -0.44% | 74,620 |
| May 5, 2026 | 22.40 | 22.55 | 22.40 | 22.50 | 22.50 | -0.22% | 76,323 |
| May 4, 2026 | 22.35 | 22.65 | 22.35 | 22.55 | 22.55 | - | 100,411 |
| Apr 30, 2026 | 22.85 | 22.85 | 22.45 | 22.55 | 22.55 | -1.53% | 55,012 |
| Apr 29, 2026 | 22.80 | 22.95 | 22.80 | 22.90 | 22.90 | 0.88% | 36,511 |
| Apr 28, 2026 | 22.60 | 22.80 | 22.35 | 22.70 | 22.70 | 0.89% | 61,501 |
| Apr 27, 2026 | 22.95 | 22.95 | 22.45 | 22.50 | 22.50 | -2.60% | 59,587 |
| Apr 24, 2026 | 22.90 | 23.20 | 22.85 | 23.10 | 23.10 | -0.43% | 38,010 |
| Apr 23, 2026 | 23.60 | 23.80 | 22.90 | 23.20 | 23.20 | -1.90% | 241,069 |
| Apr 22, 2026 | 23.80 | 23.85 | 23.55 | 23.65 | 23.65 | -0.42% | 98,137 |
| Apr 21, 2026 | 23.70 | 24.05 | 23.50 | 23.75 | 23.75 | 0.64% | 73,807 |
| Apr 20, 2026 | 23.60 | 23.85 | 23.50 | 23.60 | 23.60 | - | 72,101 |
| Apr 17, 2026 | 23.55 | 23.75 | 23.55 | 23.60 | 23.60 | -0.63% | 57,601 |
| Apr 16, 2026 | 23.60 | 23.95 | 23.55 | 23.75 | 23.75 | - | 99,100 |
| Apr 15, 2026 | 24.00 | 24.00 | 23.55 | 23.75 | 23.75 | - | 26,103 |
| Apr 14, 2026 | 23.70 | 23.90 | 23.50 | 23.75 | 23.75 | - | 73,381 |
| Apr 13, 2026 | 23.50 | 24.15 | 23.50 | 23.75 | 23.75 | - | 73,564 |
| Apr 10, 2026 | 24.00 | 24.55 | 23.70 | 23.75 | 23.75 | -1.04% | 43,493 |
| Apr 9, 2026 | 24.00 | 24.10 | 23.90 | 24.00 | 24.00 | -1.64% | 80,228 |
| Apr 8, 2026 | 24.65 | 24.95 | 24.20 | 24.40 | 24.40 | 0.62% | 78,174 |
| Apr 7, 2026 | 24.35 | 24.80 | 23.80 | 24.25 | 24.25 | -0.41% | 179,076 |
| Apr 2, 2026 | 24.90 | 25.55 | 24.10 | 24.35 | 24.35 | 4.51% | 701,587 |
| Apr 1, 2026 | 23.05 | 23.35 | 23.00 | 23.30 | 23.30 | 1.53% | 52,099 |
| Mar 31, 2026 | 23.30 | 24.00 | 22.90 | 22.95 | 22.95 | -2.13% | 140,803 |
| Mar 30, 2026 | 23.40 | 23.45 | 23.20 | 23.45 | 23.45 | -0.64% | 81,022 |
| Mar 27, 2026 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | -0.84% | 87,953 |
| Mar 26, 2026 | 23.75 | 24.05 | 23.75 | 23.80 | 23.80 | -1.04% | 51,106 |
| Mar 25, 2026 | 23.85 | 24.15 | 23.85 | 24.05 | 24.05 | 0.84% | 62,023 |