Asia Neo Tech Industrial Co.,Ltd. (TPEX:4542)
Taiwan · Delayed Price · Currency is TWD 282.50
+7.50 (2.73%)
Sep 9, 2026, 1:30 PM CST
Asia Neo Tech Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 280.50 | 290.00 | 280.50 | 282.50 | 282.50 | 2.73% | 329,801 |
| Sep 8, 2026 | 288.00 | 293.50 | 275.00 | 275.00 | 275.00 | -4.51% | 440,620 |
| Sep 7, 2026 | 284.50 | 291.00 | 278.50 | 288.00 | 288.00 | 1.59% | 479,079 |
| Sep 4, 2026 | 282.50 | 290.00 | 277.00 | 283.50 | 283.50 | 1.61% | 484,617 |
| Sep 3, 2026 | 297.50 | 300.50 | 277.00 | 279.00 | 279.00 | -6.22% | 831,107 |
| Sep 2, 2026 | 295.00 | 309.00 | 290.00 | 297.50 | 297.50 | -2.78% | 1,326,442 |
| Sep 1, 2026 | 306.00 | 319.00 | 302.50 | 306.00 | 306.00 | 4.44% | 2,088,821 |
| Aug 31, 2026 | 280.50 | 308.00 | 280.00 | 293.00 | 293.00 | 2.45% | 1,703,067 |
| Aug 28, 2026 | 271.00 | 288.50 | 269.00 | 286.00 | 286.00 | 6.32% | 744,367 |
| Aug 27, 2026 | 276.00 | 277.00 | 267.00 | 269.00 | 269.00 | -2.36% | 497,756 |
| Aug 26, 2026 | 265.00 | 282.00 | 258.50 | 275.50 | 275.50 | 3.96% | 996,333 |
| Aug 25, 2026 | 248.50 | 265.00 | 241.00 | 265.00 | 265.00 | 6.00% | 433,345 |
| Aug 24, 2026 | 251.50 | 265.00 | 248.50 | 250.00 | 250.00 | -0.99% | 386,345 |
| Aug 21, 2026 | 251.00 | 260.50 | 248.00 | 252.50 | 252.50 | 0.60% | 402,076 |
| Aug 20, 2026 | 258.00 | 261.00 | 248.00 | 251.00 | 251.00 | -1.18% | 471,339 |
| Aug 19, 2026 | 243.00 | 255.00 | 240.50 | 254.00 | 254.00 | -0.59% | 447,185 |
| Aug 18, 2026 | 267.50 | 274.00 | 251.00 | 255.50 | 255.50 | -3.58% | 476,048 |
| Aug 17, 2026 | 267.50 | 276.50 | 262.50 | 265.00 | 265.00 | -0.93% | 447,431 |
| Aug 14, 2026 | 286.00 | 286.00 | 265.50 | 267.50 | 267.50 | -5.14% | 560,486 |
| Aug 13, 2026 | 285.00 | 307.50 | 281.00 | 282.00 | 282.00 | -0.18% | 1,320,720 |
| Aug 12, 2026 | 267.50 | 287.50 | 267.50 | 282.50 | 282.50 | 2.91% | 772,917 |
| Aug 11, 2026 | 283.50 | 291.50 | 263.50 | 274.50 | 274.50 | -6.15% | 1,061,012 |
| Aug 10, 2026 | 298.00 | 307.50 | 290.50 | 292.50 | 292.50 | 0.86% | 676,191 |
| Aug 7, 2026 | 316.50 | 316.50 | 288.00 | 290.00 | 290.00 | -5.54% | 1,092,004 |
| Aug 6, 2026 | 311.00 | 329.50 | 297.50 | 307.00 | 307.00 | 0.16% | 2,709,130 |
| Aug 5, 2026 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | 9.86% | 101,483 |
| Aug 4, 2026 | 257.00 | 279.00 | 254.00 | 279.00 | 279.00 | 9.84% | 1,234,565 |
| Aug 3, 2026 | 222.50 | 254.00 | 218.50 | 254.00 | 254.00 | 9.96% | 990,357 |
| Jul 31, 2026 | 250.00 | 250.00 | 220.50 | 231.00 | 231.00 | 1.54% | 2,000,402 |
| Jul 30, 2026 | 228.00 | 245.50 | 227.50 | 227.50 | 227.50 | -9.90% | 1,060,758 |
| Jul 29, 2026 | 265.50 | 279.00 | 252.50 | 252.50 | 252.50 | -9.98% | 490,910 |
| Jul 28, 2026 | 282.00 | 282.00 | 280.50 | 280.50 | 280.50 | -9.95% | 166,364 |
| Jul 27, 2026 | 331.00 | 331.00 | 310.00 | 311.50 | 311.50 | -1.42% | 76,397 |
| Jul 24, 2026 | 320.00 | 333.00 | 316.00 | 316.00 | 316.00 | -5.11% | 91,708 |
| Jul 23, 2026 | 339.00 | 339.00 | 324.50 | 333.00 | 333.00 | -0.60% | 81,489 |
| Jul 22, 2026 | 346.00 | 346.00 | 335.00 | 335.00 | 335.00 | 3.24% | 130,683 |
| Jul 21, 2026 | 295.00 | 324.50 | 295.00 | 324.50 | 324.50 | 10.00% | 271,141 |
| Jul 20, 2026 | 327.50 | 327.50 | 295.00 | 295.00 | 295.00 | -9.92% | 133,920 |
| Jul 17, 2026 | 349.00 | 349.00 | 327.50 | 327.50 | 327.50 | -9.90% | 228,033 |
| Jul 16, 2026 | 353.00 | 368.00 | 353.00 | 363.50 | 363.50 | -2.28% | 147,406 |
| Jul 15, 2026 | 342.50 | 372.00 | 342.50 | 372.00 | 372.00 | 8.61% | 257,609 |
| Jul 14, 2026 | 360.50 | 373.00 | 319.00 | 342.50 | 342.50 | -3.25% | 2,242,942 |
| Jul 13, 2026 | 361.50 | 368.50 | 346.00 | 354.00 | 354.00 | -3.15% | 1,388,474 |
| Jul 9, 2026 | 399.00 | 399.00 | 363.00 | 365.50 | 365.50 | -6.64% | 1,587,433 |
| Jul 8, 2026 | 408.00 | 422.00 | 382.50 | 391.50 | 391.50 | -2.97% | 1,346,237 |
| Jul 7, 2026 | 434.50 | 434.50 | 400.00 | 403.50 | 403.50 | -7.13% | 1,856,072 |
| Jul 6, 2026 | 490.00 | 490.00 | 434.50 | 434.50 | 434.50 | -9.95% | 1,467,089 |
| Jul 3, 2026 | 480.50 | 497.00 | 458.50 | 482.50 | 482.50 | 2.55% | 1,471,491 |
| Jul 2, 2026 | 543.00 | 543.00 | 462.00 | 470.50 | 470.50 | -4.76% | 5,398,956 |
| Jul 1, 2026 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 9.90% | 379,108 |