Asia Neo Tech Industrial Co.,Ltd. (TPEX:4542)
Taiwan · Delayed Price · Currency is TWD 61.10
-0.40 (-0.65%)
Sep 18, 2025, 1:30 PM CST
Asia Neo Tech Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 61.40 | 62.50 | 61.00 | 61.10 | 61.10 | -0.65% | 36,410 |
| Sep 17, 2025 | 62.30 | 62.30 | 61.50 | 61.50 | 61.50 | - | 42,050 |
| Sep 16, 2025 | 60.40 | 61.70 | 59.50 | 61.50 | 61.50 | 1.82% | 40,001 |
| Sep 15, 2025 | 64.60 | 64.60 | 60.30 | 60.40 | 60.40 | -3.36% | 92,983 |
| Sep 12, 2025 | 62.20 | 62.60 | 62.20 | 62.50 | 62.50 | - | 47,381 |
| Sep 11, 2025 | 66.00 | 66.50 | 62.40 | 62.50 | 62.50 | -4.58% | 192,170 |
| Sep 10, 2025 | 67.60 | 67.80 | 65.00 | 65.50 | 65.50 | -2.24% | 235,032 |
| Sep 9, 2025 | 68.20 | 68.20 | 66.40 | 67.00 | 67.00 | -3.32% | 243,854 |
| Sep 8, 2025 | 66.90 | 69.90 | 66.70 | 69.30 | 69.30 | 4.68% | 327,102 |
| Sep 5, 2025 | 66.60 | 70.00 | 66.00 | 66.20 | 66.20 | 1.38% | 422,683 |
| Sep 4, 2025 | 66.50 | 66.60 | 65.00 | 65.30 | 65.30 | -1.80% | 170,728 |
| Sep 3, 2025 | 67.50 | 69.20 | 66.50 | 66.50 | 66.50 | -1.48% | 265,312 |
| Sep 2, 2025 | 69.10 | 70.30 | 64.80 | 67.50 | 67.50 | 0.30% | 1,325,560 |
| Sep 1, 2025 | 61.60 | 67.30 | 61.40 | 67.30 | 67.30 | 9.97% | 465,320 |
| Aug 29, 2025 | 61.00 | 61.30 | 60.70 | 61.20 | 61.20 | 0.66% | 80,290 |
| Aug 28, 2025 | 60.20 | 61.20 | 60.20 | 60.80 | 60.80 | 1.00% | 25,476 |
| Aug 27, 2025 | 60.80 | 61.50 | 59.50 | 60.20 | 60.20 | -0.17% | 66,676 |
| Aug 26, 2025 | 59.30 | 60.70 | 59.30 | 60.30 | 60.30 | 0.33% | 61,001 |
| Aug 25, 2025 | 60.00 | 60.80 | 60.00 | 60.10 | 60.10 | 1.86% | 63,179 |
| Aug 22, 2025 | 59.00 | 59.20 | 58.90 | 59.00 | 59.00 | -0.84% | 20,103 |
| Aug 21, 2025 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | 1.71% | 18,002 |
| Aug 20, 2025 | 59.10 | 59.10 | 57.70 | 58.50 | 58.50 | -2.99% | 79,494 |
| Aug 19, 2025 | 60.10 | 60.30 | 59.50 | 60.30 | 60.30 | -0.82% | 71,033 |
| Aug 18, 2025 | 59.20 | 60.80 | 59.00 | 60.80 | 60.80 | 0.66% | 37,249 |
| Aug 15, 2025 | 61.60 | 61.60 | 59.80 | 60.40 | 60.40 | -1.15% | 89,767 |
| Aug 14, 2025 | 58.70 | 61.10 | 58.70 | 61.10 | 61.10 | 3.04% | 61,801 |
| Aug 13, 2025 | 59.00 | 59.80 | 59.00 | 59.30 | 59.30 | 0.51% | 34,261 |
| Aug 12, 2025 | 61.20 | 61.20 | 59.00 | 59.00 | 59.00 | -0.84% | 59,698 |
| Aug 11, 2025 | 59.50 | 60.00 | 58.70 | 59.50 | 59.50 | 0.17% | 29,125 |
| Aug 8, 2025 | 59.80 | 59.80 | 58.70 | 59.40 | 59.40 | -0.67% | 89,634 |
| Aug 7, 2025 | 62.60 | 62.60 | 59.60 | 59.80 | 59.80 | -0.83% | 198,994 |
| Aug 6, 2025 | 61.70 | 61.70 | 60.30 | 60.30 | 60.30 | -2.90% | 33,754 |
| Aug 5, 2025 | 62.40 | 63.00 | 61.90 | 62.10 | 62.10 | 0.49% | 48,959 |
| Aug 4, 2025 | 61.00 | 62.30 | 60.90 | 61.80 | 61.80 | -0.32% | 45,521 |
| Aug 1, 2025 | 59.50 | 62.00 | 59.50 | 62.00 | 62.00 | 4.38% | 181,742 |
| Jul 31, 2025 | 59.00 | 59.70 | 59.00 | 59.40 | 59.40 | 0.68% | 15,278 |
| Jul 30, 2025 | 59.00 | 59.40 | 59.00 | 59.00 | 59.00 | - | 18,095 |
| Jul 29, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 27,445 |
| Jul 28, 2025 | 59.10 | 60.10 | 59.10 | 60.00 | 60.00 | 1.69% | 28,030 |
| Jul 25, 2025 | 59.00 | 59.00 | 58.80 | 59.00 | 59.00 | 0.34% | 21,027 |
| Jul 24, 2025 | 58.80 | 59.50 | 58.50 | 58.80 | 58.80 | 0.51% | 40,053 |
| Jul 23, 2025 | 59.70 | 60.00 | 58.50 | 58.50 | 58.50 | -0.17% | 63,141 |
| Jul 22, 2025 | 60.40 | 60.60 | 58.20 | 58.60 | 58.60 | -3.14% | 74,721 |
| Jul 21, 2025 | 59.50 | 60.80 | 59.50 | 60.50 | 60.50 | -0.33% | 62,157 |
| Jul 18, 2025 | 61.60 | 61.80 | 60.40 | 60.70 | 60.70 | -0.33% | 25,203 |
| Jul 17, 2025 | 61.00 | 61.20 | 60.20 | 60.90 | 60.90 | 1.67% | 36,392 |
| Jul 16, 2025 | 61.10 | 61.20 | 59.90 | 59.90 | 59.90 | -0.17% | 57,108 |
| Jul 15, 2025 | 59.50 | 60.80 | 59.50 | 60.00 | 60.00 | 0.84% | 22,332 |
| Jul 14, 2025 | 59.30 | 59.80 | 59.10 | 59.50 | 59.50 | -1.98% | 41,180 |
| Jul 11, 2025 | 59.80 | 61.20 | 59.20 | 60.70 | 60.70 | 2.71% | 127,076 |