Asia Neo Tech Industrial Co.,Ltd. (TPEX:4542)
Taiwan · Delayed Price · Currency is TWD 270.00
+8.50 (3.25%)
May 29, 2026, 1:30 PM CST
Asia Neo Tech Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 265.00 | 280.00 | 264.00 | 270.00 | 270.00 | 3.25% | 831,620 |
| May 28, 2026 | 268.50 | 271.00 | 255.00 | 261.50 | 261.50 | -3.68% | 921,861 |
| May 27, 2026 | 298.00 | 298.00 | 265.00 | 271.50 | 271.50 | -1.63% | 1,296,537 |
| May 26, 2026 | 260.00 | 278.00 | 251.00 | 276.00 | 276.00 | 4.15% | 1,899,884 |
| May 25, 2026 | 277.50 | 298.00 | 262.00 | 265.00 | 265.00 | -4.50% | 2,755,668 |
| May 22, 2026 | 269.00 | 285.00 | 257.50 | 277.50 | 277.50 | 6.94% | 3,579,869 |
| May 21, 2026 | 244.50 | 259.50 | 227.00 | 259.50 | 259.50 | 9.96% | 2,638,347 |
| May 20, 2026 | 220.00 | 236.50 | 220.00 | 236.00 | 236.00 | 9.77% | 586,834 |
| May 19, 2026 | 220.00 | 220.00 | 209.00 | 215.00 | 215.00 | - | 150,062 |
| May 18, 2026 | 199.00 | 217.00 | 198.50 | 215.00 | 215.00 | 4.88% | 132,776 |
| May 15, 2026 | 214.00 | 217.00 | 205.00 | 205.00 | 205.00 | -3.30% | 320,389 |
| May 14, 2026 | 222.50 | 228.50 | 212.00 | 212.00 | 212.00 | -2.97% | 298,820 |
| May 13, 2026 | 216.00 | 219.00 | 212.00 | 218.50 | 218.50 | 2.34% | 316,976 |
| May 12, 2026 | 198.00 | 213.50 | 198.00 | 213.50 | 213.50 | 9.77% | 397,297 |
| May 11, 2026 | 196.00 | 204.00 | 189.50 | 194.50 | 194.50 | -0.77% | 442,784 |
| May 8, 2026 | 210.00 | 210.00 | 194.00 | 196.00 | 196.00 | -7.98% | 637,789 |
| May 7, 2026 | 221.50 | 229.50 | 212.50 | 213.00 | 213.00 | -8.19% | 520,473 |
| May 6, 2026 | 264.00 | 264.00 | 217.00 | 232.00 | 232.00 | -3.33% | 2,300,138 |
| May 5, 2026 | 240.00 | 240.00 | 239.50 | 240.00 | 240.00 | 9.84% | 689,678 |
| May 4, 2026 | 210.00 | 218.50 | 210.00 | 218.50 | 218.50 | 9.80% | 652,772 |
| Apr 30, 2026 | 204.50 | 205.50 | 194.00 | 199.00 | 199.00 | 1.53% | 1,441,226 |
| Apr 29, 2026 | 180.50 | 196.00 | 179.00 | 196.00 | 196.00 | 9.80% | 2,515,259 |
| Apr 28, 2026 | 177.50 | 189.50 | 175.00 | 178.50 | 178.50 | 0.85% | 1,415,797 |
| Apr 27, 2026 | 179.00 | 179.00 | 168.00 | 177.00 | 177.00 | 1.43% | 986,796 |
| Apr 24, 2026 | 175.00 | 184.00 | 170.00 | 174.50 | 174.50 | 3.87% | 1,662,785 |
| Apr 23, 2026 | 170.00 | 182.00 | 163.00 | 168.00 | 168.00 | -1.18% | 1,439,527 |
| Apr 22, 2026 | 175.00 | 176.50 | 169.00 | 170.00 | 170.00 | -3.41% | 697,367 |
| Apr 21, 2026 | 175.00 | 178.50 | 172.50 | 176.00 | 176.00 | 2.03% | 490,068 |
| Apr 20, 2026 | 170.00 | 183.00 | 169.50 | 172.50 | 172.50 | 1.77% | 1,488,421 |
| Apr 17, 2026 | 171.00 | 172.50 | 168.50 | 169.50 | 169.50 | -1.17% | 411,758 |
| Apr 16, 2026 | 173.00 | 178.50 | 171.00 | 171.50 | 171.50 | -1.72% | 651,279 |
| Apr 15, 2026 | 184.00 | 184.00 | 172.50 | 174.50 | 174.50 | -6.43% | 1,364,391 |
| Apr 14, 2026 | 177.50 | 190.00 | 171.00 | 186.50 | 186.50 | 7.80% | 1,869,911 |
| Apr 13, 2026 | 171.00 | 178.00 | 166.50 | 173.00 | 173.00 | 1.17% | 997,158 |
| Apr 10, 2026 | 172.50 | 182.50 | 171.00 | 171.00 | 171.00 | - | 1,195,313 |
| Apr 9, 2026 | 174.00 | 181.00 | 171.00 | 171.00 | 171.00 | -0.04% | 1,356,358 |
| Apr 8, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 171.07 | 9.90% | 199,978 |
| Apr 7, 2026 | 156.50 | 165.00 | 152.00 | 156.50 | 155.65 | 1.62% | 464,061 |
| Apr 2, 2026 | 165.00 | 171.50 | 153.50 | 154.00 | 153.16 | -6.38% | 666,318 |
| Apr 1, 2026 | 168.50 | 171.00 | 163.50 | 164.50 | 163.61 | 0.61% | 739,113 |
| Mar 31, 2026 | 177.50 | 177.50 | 163.00 | 163.50 | 162.61 | -9.17% | 1,270,373 |
| Mar 30, 2026 | 173.00 | 180.00 | 169.50 | 180.00 | 179.02 | 2.56% | 1,116,353 |
| Mar 27, 2026 | 169.00 | 177.00 | 166.50 | 175.50 | 174.55 | 2.03% | 784,230 |
| Mar 26, 2026 | 173.00 | 177.50 | 171.00 | 172.00 | 171.07 | -1.15% | 685,971 |
| Mar 25, 2026 | 176.50 | 179.00 | 173.00 | 174.00 | 173.05 | -1.42% | 902,050 |
| Mar 24, 2026 | 183.50 | 184.50 | 170.00 | 176.50 | 175.54 | -3.29% | 1,464,852 |
| Mar 23, 2026 | 193.00 | 201.00 | 178.00 | 182.50 | 181.51 | -7.59% | 2,199,186 |
| Mar 20, 2026 | 196.00 | 209.00 | 196.00 | 197.50 | 196.43 | 0.77% | 2,064,921 |
| Mar 19, 2026 | 187.00 | 204.50 | 184.50 | 196.00 | 194.94 | 3.98% | 1,972,126 |
| Mar 18, 2026 | 183.00 | 192.50 | 180.00 | 188.50 | 187.48 | 3.01% | 1,771,107 |