Asia Neo Tech Industrial Co.,Ltd. (TPEX:4542)
Taiwan · Delayed Price · Currency is TWD 58.00
-0.60 (-1.02%)
Nov 5, 2025, 1:30 PM CST
Asia Neo Tech Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 57.70 | 58.10 | 55.50 | 57.60 | - | -1.71% | 72,775 |
| Nov 4, 2025 | 60.00 | 60.00 | 57.80 | 58.60 | 58.60 | -2.01% | 173,253 |
| Nov 3, 2025 | 59.50 | 60.40 | 59.00 | 59.80 | 59.80 | -0.99% | 85,201 |
| Oct 31, 2025 | 61.80 | 61.80 | 60.10 | 60.40 | 60.40 | 0.67% | 29,132 |
| Oct 30, 2025 | 60.50 | 60.80 | 60.00 | 60.00 | 60.00 | -1.64% | 62,751 |
| Oct 29, 2025 | 61.40 | 61.50 | 60.90 | 61.00 | 61.00 | -1.61% | 59,483 |
| Oct 28, 2025 | 61.70 | 62.80 | 60.60 | 62.00 | 62.00 | 0.49% | 146,016 |
| Oct 27, 2025 | 62.80 | 63.10 | 61.70 | 61.70 | 61.70 | -1.44% | 42,238 |
| Oct 23, 2025 | 62.30 | 63.60 | 61.90 | 62.60 | 62.60 | 0.16% | 59,685 |
| Oct 22, 2025 | 63.80 | 63.80 | 61.60 | 62.50 | 62.50 | -1.73% | 74,286 |
| Oct 21, 2025 | 63.30 | 64.40 | 63.10 | 63.60 | 63.60 | -0.47% | 70,420 |
| Oct 20, 2025 | 64.90 | 64.90 | 62.90 | 63.90 | 63.90 | 1.11% | 47,305 |
| Oct 17, 2025 | 63.10 | 63.80 | 62.40 | 63.20 | 63.20 | 0.16% | 39,820 |
| Oct 16, 2025 | 63.20 | 64.60 | 62.90 | 63.10 | 63.10 | 0.16% | 77,049 |
| Oct 15, 2025 | 63.00 | 63.20 | 62.10 | 63.00 | 63.00 | 1.45% | 68,000 |
| Oct 14, 2025 | 65.50 | 65.50 | 62.10 | 62.10 | 62.10 | -3.72% | 196,113 |
| Oct 13, 2025 | 60.20 | 65.00 | 60.20 | 64.50 | 64.50 | - | 114,623 |
| Oct 9, 2025 | 67.10 | 67.10 | 63.60 | 64.50 | 64.50 | 5.39% | 433,953 |
| Oct 8, 2025 | 61.00 | 61.70 | 61.00 | 61.20 | 61.20 | -0.97% | 42,766 |
| Oct 7, 2025 | 61.20 | 62.90 | 61.20 | 61.80 | 61.80 | 1.15% | 105,930 |
| Oct 3, 2025 | 60.50 | 61.10 | 60.00 | 61.10 | 61.10 | 0.99% | 48,005 |
| Oct 2, 2025 | 61.90 | 61.90 | 60.10 | 60.50 | 60.50 | -0.66% | 16,138 |
| Oct 1, 2025 | 61.40 | 61.50 | 60.20 | 60.90 | 60.90 | -0.65% | 21,823 |
| Sep 30, 2025 | 59.00 | 61.60 | 59.00 | 61.30 | 61.30 | 4.25% | 187,424 |
| Sep 29, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - | - |
| Sep 26, 2025 | 60.10 | 60.10 | 58.30 | 58.80 | 58.80 | -2.16% | 209,768 |
| Sep 25, 2025 | 61.50 | 61.60 | 60.00 | 60.10 | 60.10 | -1.64% | 144,693 |
| Sep 24, 2025 | 60.90 | 62.00 | 60.50 | 61.10 | 61.10 | -0.16% | 105,549 |
| Sep 23, 2025 | 63.50 | 63.50 | 61.20 | 61.20 | 61.20 | -2.86% | 112,608 |
| Sep 22, 2025 | 64.60 | 64.60 | 61.70 | 63.00 | 63.00 | 1.61% | 132,696 |
| Sep 19, 2025 | 62.40 | 62.70 | 61.80 | 62.00 | 62.00 | 1.47% | 65,030 |
| Sep 18, 2025 | 61.40 | 62.50 | 61.00 | 61.10 | 61.10 | -0.65% | 36,460 |
| Sep 17, 2025 | 62.30 | 62.30 | 61.50 | 61.50 | 61.50 | - | 42,850 |
| 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 |