Advanced Connection Technology Inc. (TPEX:3492)
Taiwan · Delayed Price · Currency is TWD 19.80
+0.20 (1.02%)
Oct 16, 2026, 1:30 PM CST
TPEX:3492 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 19.55 | 19.85 | 19.55 | 19.80 | 19.80 | 1.02% | 68,029 |
| Oct 15, 2026 | 19.00 | 19.70 | 19.00 | 19.60 | 19.60 | 1.82% | 32,061 |
| Oct 14, 2026 | 19.20 | 19.25 | 19.10 | 19.25 | 19.25 | 1.05% | 36,000 |
| Oct 13, 2026 | 18.85 | 19.05 | 18.85 | 19.05 | 19.05 | - | 18,480 |
| Oct 12, 2026 | 19.15 | 19.20 | 19.00 | 19.05 | 19.05 | -0.52% | 25,310 |
| Oct 8, 2026 | 19.25 | 19.35 | 19.10 | 19.15 | 19.15 | -1.29% | 22,029 |
| Oct 7, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 5,000 |
| Oct 6, 2026 | 19.65 | 19.70 | 19.40 | 19.40 | 19.40 | -1.52% | 30,506 |
| Oct 5, 2026 | 19.45 | 19.85 | 19.45 | 19.70 | 19.70 | 1.29% | 74,186 |
| Oct 2, 2026 | 19.10 | 19.45 | 19.10 | 19.45 | 19.45 | 1.57% | 19,000 |
| Oct 1, 2026 | 19.15 | 19.15 | 19.00 | 19.15 | 19.15 | - | 36,050 |
| Sep 30, 2026 | 19.05 | 19.15 | 19.05 | 19.15 | 19.15 | 0.52% | 18,000 |
| Sep 29, 2026 | 19.15 | 19.15 | 19.00 | 19.05 | 19.05 | -0.52% | 8,207 |
| Sep 24, 2026 | 19.00 | 19.15 | 19.00 | 19.15 | 19.15 | -0.26% | 10,153 |
| Sep 23, 2026 | 19.20 | 19.20 | 18.95 | 19.20 | 19.20 | - | 39,004 |
| Sep 22, 2026 | 19.20 | 19.20 | 19.10 | 19.20 | 19.20 | - | 13,100 |
| Sep 21, 2026 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | 1.05% | 15,006 |
| Sep 18, 2026 | 18.95 | 19.00 | 18.95 | 19.00 | 19.00 | 0.53% | 3,100 |
| Sep 17, 2026 | 18.80 | 18.90 | 18.75 | 18.90 | 18.90 | 0.80% | 15,014 |
| Sep 16, 2026 | 18.85 | 18.85 | 18.70 | 18.75 | 18.75 | -0.27% | 46,072 |
| Sep 15, 2026 | 19.00 | 19.20 | 18.65 | 18.80 | 18.80 | -1.05% | 136,357 |
| Sep 14, 2026 | 18.95 | 19.10 | 18.95 | 19.00 | 19.00 | -0.52% | 5,260 |
| Sep 11, 2026 | 19.45 | 19.45 | 18.95 | 19.10 | 19.10 | -1.04% | 58,202 |
| Sep 10, 2026 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | 0.52% | 35,200 |
| Sep 9, 2026 | 19.20 | 19.25 | 19.15 | 19.20 | 19.20 | -0.52% | 34,166 |
| Sep 8, 2026 | 19.20 | 19.30 | 19.15 | 19.30 | 19.30 | 0.78% | 11,202 |
| Sep 7, 2026 | 19.20 | 19.20 | 19.10 | 19.15 | 19.15 | - | 40,113 |
| Sep 4, 2026 | 19.25 | 19.25 | 19.15 | 19.15 | 19.15 | -0.52% | 14,201 |
| 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 |