Advanced Connection Technology Inc. (TPEX:3492)
Taiwan · Delayed Price · Currency is TWD 23.10
-0.10 (-0.43%)
At close: Apr 24, 2026
TPEX:3492 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 23.80 | 24.50 | 23.50 | 23.85 | 23.85 | 0.85% | 109,913 |
| Mar 23, 2026 | 23.50 | 24.45 | 23.40 | 23.65 | 23.65 | -2.27% | 148,183 |
| Mar 20, 2026 | 24.30 | 24.50 | 24.15 | 24.20 | 24.20 | -0.21% | 46,732 |
| Mar 19, 2026 | 24.50 | 24.60 | 24.25 | 24.25 | 24.25 | -2.41% | 148,164 |
| Mar 18, 2026 | 24.95 | 25.00 | 24.70 | 24.85 | 24.85 | -0.40% | 92,037 |
| Mar 17, 2026 | 25.10 | 25.10 | 24.85 | 24.95 | 24.95 | 0.40% | 74,768 |
| Mar 16, 2026 | 25.05 | 25.55 | 24.60 | 24.85 | 24.85 | -0.60% | 197,286 |
| Mar 13, 2026 | 25.40 | 25.40 | 24.65 | 25.00 | 25.00 | -5.66% | 558,982 |
| Mar 12, 2026 | 23.85 | 26.50 | 23.85 | 26.50 | 26.50 | 9.96% | 937,725 |
| Mar 11, 2026 | 23.05 | 24.45 | 22.95 | 24.10 | 24.10 | 4.78% | 100,049 |
| Mar 10, 2026 | 22.85 | 23.10 | 22.80 | 23.00 | 23.00 | 2.45% | 65,080 |
| Mar 9, 2026 | 23.00 | 23.00 | 22.00 | 22.45 | 22.45 | -4.87% | 123,090 |
| Mar 6, 2026 | 23.20 | 23.70 | 23.20 | 23.60 | 23.60 | 3.06% | 78,058 |
| Mar 5, 2026 | 22.70 | 23.15 | 22.70 | 22.90 | 22.90 | 2.46% | 51,085 |
| Mar 4, 2026 | 23.20 | 23.20 | 22.30 | 22.35 | 22.35 | -4.89% | 158,270 |
| Mar 3, 2026 | 24.15 | 24.15 | 23.50 | 23.50 | 23.50 | -1.47% | 87,443 |
| Mar 2, 2026 | 23.60 | 23.95 | 23.60 | 23.85 | 23.85 | -1.04% | 51,895 |
| Feb 26, 2026 | 24.10 | 24.40 | 23.80 | 24.10 | 24.10 | 0.84% | 202,032 |
| Feb 25, 2026 | 23.90 | 24.10 | 23.80 | 23.90 | 23.90 | -0.21% | 62,425 |
| Feb 24, 2026 | 23.80 | 24.20 | 23.80 | 23.95 | 23.95 | 0.63% | 59,372 |
| Feb 23, 2026 | 23.65 | 23.95 | 23.65 | 23.80 | 23.80 | 1.28% | 45,190 |
| Feb 11, 2026 | 23.60 | 23.90 | 23.50 | 23.50 | 23.50 | -0.21% | 92,000 |
| Feb 10, 2026 | 23.80 | 23.80 | 23.55 | 23.55 | 23.55 | -0.21% | 49,176 |
| Feb 9, 2026 | 24.40 | 24.50 | 23.50 | 23.60 | 23.60 | -5.22% | 291,578 |
| Feb 6, 2026 | 24.35 | 24.90 | 24.25 | 24.90 | 24.90 | -0.80% | 63,050 |
| Feb 5, 2026 | 25.00 | 25.30 | 25.00 | 25.10 | 25.10 | -0.20% | 79,033 |
| Feb 4, 2026 | 24.85 | 25.30 | 24.80 | 25.15 | 25.15 | 1.21% | 74,005 |
| Feb 3, 2026 | 24.80 | 24.90 | 24.55 | 24.85 | 24.85 | 0.61% | 65,220 |
| Feb 2, 2026 | 24.85 | 24.90 | 23.90 | 24.70 | 24.70 | -0.60% | 266,138 |