Advanced Connection Technology Inc. (TPEX:3492)
Taiwan · Delayed Price · Currency is TWD 21.95
-0.20 (-0.90%)
Jul 20, 2026, 1:30 PM CST
TPEX:3492 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 21.95 | 21.95 | 21.60 | 21.95 | 21.95 | -0.90% | 36,106 |
| Jul 17, 2026 | 22.50 | 22.50 | 22.05 | 22.15 | 22.15 | -2.21% | 107,000 |
| Jul 16, 2026 | 22.90 | 22.95 | 22.65 | 22.65 | 22.65 | -1.52% | 9,094 |
| Jul 15, 2026 | 22.85 | 23.10 | 22.85 | 23.00 | 23.00 | 0.88% | 22,000 |
| Jul 14, 2026 | 22.65 | 22.80 | 22.40 | 22.80 | 22.80 | -0.65% | 95,133 |
| Jul 13, 2026 | 23.25 | 23.25 | 22.80 | 22.95 | 22.95 | -1.08% | 99,040 |
| Jul 9, 2026 | 23.45 | 23.65 | 23.05 | 23.20 | 23.20 | 2.20% | 273,100 |
| Jul 8, 2026 | 22.65 | 23.00 | 22.45 | 22.70 | 22.70 | -0.44% | 56,001 |
| Jul 7, 2026 | 23.10 | 23.20 | 22.75 | 22.80 | 22.80 | -0.87% | 97,153 |
| Jul 6, 2026 | 23.45 | 23.45 | 23.00 | 23.00 | 23.00 | - | 131,010 |
| Jul 3, 2026 | 22.40 | 23.15 | 22.15 | 23.00 | 23.00 | 2.45% | 137,051 |
| Jul 2, 2026 | 22.25 | 22.65 | 22.25 | 22.45 | 22.45 | 0.45% | 25,168 |
| Jul 1, 2026 | 22.55 | 22.65 | 22.35 | 22.35 | 22.35 | -0.89% | 37,668 |
| Jun 30, 2026 | 22.25 | 22.70 | 22.20 | 22.55 | 22.55 | 1.81% | 61,200 |
| Jun 29, 2026 | 22.05 | 22.15 | 22.05 | 22.15 | 22.15 | 0.68% | 34,011 |
| Jun 26, 2026 | 22.40 | 22.40 | 21.90 | 22.00 | 22.00 | -2.65% | 23,036 |
| Jun 25, 2026 | 22.45 | 22.60 | 22.30 | 22.60 | 22.60 | 0.67% | 52,200 |
| Jun 24, 2026 | 22.55 | 22.55 | 22.35 | 22.45 | 22.45 | -0.44% | 72,511 |
| Jun 23, 2026 | 22.90 | 22.90 | 22.50 | 22.55 | 22.55 | -1.53% | 50,125 |
| Jun 22, 2026 | 23.05 | 23.20 | 22.70 | 22.90 | 22.90 | - | 71,199 |
| Jun 18, 2026 | 22.80 | 23.15 | 22.80 | 22.90 | 22.90 | 0.44% | 48,023 |
| Jun 17, 2026 | 22.65 | 22.80 | 22.65 | 22.80 | 22.80 | 0.88% | 48,013 |
| Jun 16, 2026 | 22.90 | 23.15 | 22.55 | 22.60 | 22.60 | -1.09% | 67,000 |
| Jun 15, 2026 | 22.70 | 23.00 | 22.65 | 22.85 | 22.85 | 0.66% | 35,000 |
| Jun 12, 2026 | 23.05 | 23.05 | 22.55 | 22.70 | 22.70 | 1.34% | 10,081 |
| Jun 11, 2026 | 22.95 | 22.95 | 22.25 | 22.40 | 22.40 | -0.44% | 27,266 |
| Jun 10, 2026 | 22.20 | 23.60 | 22.20 | 22.50 | 22.50 | 1.35% | 110,201 |
| Jun 9, 2026 | 22.20 | 22.50 | 21.80 | 22.20 | 22.20 | -0.22% | 54,188 |
| Jun 8, 2026 | 21.45 | 22.30 | 21.45 | 22.25 | 22.25 | -2.41% | 53,045 |
| 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 |