Advanced Connection Technology Inc. (TPEX:3492)
Taiwan · Delayed Price · Currency is TWD 19.25
+0.10 (0.52%)
Sep 3, 2026, 1:30 PM CST
TPEX:3492 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 19.30 | 19.35 | 19.25 | 19.25 | 19.25 | 0.52% | 56,324 |
| Sep 2, 2026 | 19.25 | 19.30 | 19.15 | 19.15 | 19.15 | -0.52% | 12,224 |
| Sep 1, 2026 | 19.20 | 19.25 | 19.10 | 19.25 | 19.25 | 0.26% | 25,250 |
| Aug 31, 2026 | 19.60 | 19.60 | 19.15 | 19.20 | 19.20 | -2.54% | 54,691 |
| Aug 28, 2026 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | -3.40% | 161,571 |
| Aug 27, 2026 | 20.10 | 21.55 | 20.10 | 21.55 | 20.39 | 7.21% | 294,700 |
| Aug 26, 2026 | 20.00 | 20.20 | 20.00 | 20.10 | 19.02 | 0.75% | 39,220 |
| Aug 25, 2026 | 20.15 | 20.15 | 19.80 | 19.95 | 18.88 | -0.99% | 84,346 |
| Aug 24, 2026 | 20.25 | 20.35 | 20.00 | 20.15 | 19.07 | -0.49% | 93,230 |
| Aug 21, 2026 | 20.10 | 20.25 | 20.00 | 20.25 | 19.16 | 1.00% | 90,158 |
| Aug 20, 2026 | 19.80 | 20.15 | 19.80 | 20.05 | 18.97 | - | 85,829 |
| Aug 19, 2026 | 19.90 | 20.10 | 19.60 | 20.05 | 18.97 | -0.25% | 128,681 |
| Aug 18, 2026 | 20.95 | 20.95 | 19.55 | 20.10 | 19.02 | -3.83% | 578,888 |
| Aug 17, 2026 | 21.10 | 21.20 | 20.90 | 20.90 | 19.78 | -1.65% | 157,919 |
| Aug 14, 2026 | 21.80 | 21.80 | 20.95 | 21.25 | 20.11 | -5.13% | 303,649 |
| Aug 13, 2026 | 21.90 | 22.90 | 21.90 | 22.40 | 21.20 | 2.52% | 111,050 |
| Aug 12, 2026 | 22.00 | 22.00 | 21.85 | 21.85 | 20.68 | -0.46% | 68,000 |
| Aug 11, 2026 | 21.95 | 22.00 | 21.85 | 21.95 | 20.77 | - | 15,005 |
| Aug 10, 2026 | 21.95 | 22.10 | 21.70 | 21.95 | 20.77 | -1.57% | 165,600 |
| Aug 7, 2026 | 22.10 | 22.30 | 22.05 | 22.30 | 21.10 | - | 25,200 |
| Aug 6, 2026 | 22.00 | 22.30 | 21.95 | 22.30 | 21.10 | 0.90% | 8,471 |
| Aug 5, 2026 | 22.15 | 22.40 | 21.80 | 22.10 | 20.91 | 0.68% | 43,024 |
| Aug 4, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 20.77 | 0.23% | 1,001 |
| Aug 3, 2026 | 21.75 | 21.95 | 21.75 | 21.90 | 20.72 | - | 4,114 |
| Jul 31, 2026 | 21.75 | 21.90 | 21.70 | 21.90 | 20.72 | 1.62% | 21,000 |
| Jul 30, 2026 | 21.65 | 22.30 | 21.30 | 21.55 | 20.39 | -0.46% | 38,120 |
| Jul 29, 2026 | 22.10 | 22.10 | 21.50 | 21.65 | 20.49 | -2.04% | 49,455 |
| Jul 28, 2026 | 21.90 | 22.55 | 21.85 | 22.10 | 20.91 | -2.43% | 33,010 |
| Jul 27, 2026 | 22.20 | 23.00 | 22.20 | 22.65 | 21.43 | 2.26% | 49,041 |
| Jul 24, 2026 | 22.15 | 22.30 | 21.95 | 22.15 | 20.96 | - | 9,000 |
| Jul 23, 2026 | 22.30 | 22.65 | 21.95 | 22.15 | 20.96 | -0.45% | 67,100 |
| Jul 22, 2026 | 22.30 | 22.30 | 22.15 | 22.25 | 21.06 | -0.22% | 17,100 |
| Jul 21, 2026 | 22.60 | 22.60 | 22.05 | 22.30 | 21.10 | 1.59% | 14,000 |
| Jul 20, 2026 | 21.95 | 21.95 | 21.60 | 21.95 | 20.77 | -0.90% | 36,106 |
| Jul 17, 2026 | 22.50 | 22.50 | 22.05 | 22.15 | 20.96 | -2.21% | 107,000 |
| Jul 16, 2026 | 22.90 | 22.95 | 22.65 | 22.65 | 21.43 | -1.52% | 9,094 |
| Jul 15, 2026 | 22.85 | 23.10 | 22.85 | 23.00 | 21.77 | 0.88% | 22,000 |
| Jul 14, 2026 | 22.65 | 22.80 | 22.40 | 22.80 | 21.58 | -0.65% | 95,133 |
| Jul 13, 2026 | 23.25 | 23.25 | 22.80 | 22.95 | 21.72 | -1.08% | 99,040 |
| Jul 9, 2026 | 23.45 | 23.65 | 23.05 | 23.20 | 21.96 | 2.20% | 273,100 |
| Jul 8, 2026 | 22.65 | 23.00 | 22.45 | 22.70 | 21.48 | -0.44% | 56,001 |
| Jul 7, 2026 | 23.10 | 23.20 | 22.75 | 22.80 | 21.58 | -0.87% | 97,153 |
| Jul 6, 2026 | 23.45 | 23.45 | 23.00 | 23.00 | 21.77 | - | 131,010 |
| Jul 3, 2026 | 22.40 | 23.15 | 22.15 | 23.00 | 21.77 | 2.45% | 137,051 |
| Jul 2, 2026 | 22.25 | 22.65 | 22.25 | 22.45 | 21.25 | 0.45% | 25,168 |
| Jul 1, 2026 | 22.55 | 22.65 | 22.35 | 22.35 | 21.15 | -0.89% | 37,668 |
| Jun 30, 2026 | 22.25 | 22.70 | 22.20 | 22.55 | 21.34 | 1.81% | 61,200 |
| Jun 29, 2026 | 22.05 | 22.15 | 22.05 | 22.15 | 20.96 | 0.68% | 34,011 |
| Jun 26, 2026 | 22.40 | 22.40 | 21.90 | 22.00 | 20.82 | -2.65% | 23,036 |
| Jun 25, 2026 | 22.45 | 22.60 | 22.30 | 22.60 | 21.39 | 0.67% | 52,200 |