Asia Neo Tech Industrial Co.,Ltd. (TPEX:4542)
Taiwan · Delayed Price · Currency is TWD 237.00
-15.50 (-6.14%)
Jul 30, 2026, 10:00 AM CST
Asia Neo Tech Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 449.50 | 449.50 | 449.50 | 449.50 | 449.50 | 9.90% | 260,127 |
| Jun 29, 2026 | 390.00 | 409.00 | 378.00 | 409.00 | 409.00 | 9.95% | 1,604,648 |
| Jun 26, 2026 | 405.00 | 409.00 | 368.50 | 372.00 | 372.00 | -9.05% | 669,068 |
| Jun 25, 2026 | 410.00 | 410.00 | 386.00 | 409.00 | 409.00 | 4.87% | 360,110 |
| Jun 24, 2026 | 378.00 | 390.00 | 366.00 | 390.00 | 390.00 | 1.30% | 253,338 |
| Jun 23, 2026 | 405.00 | 405.00 | 385.00 | 385.00 | 385.00 | -3.75% | 209,927 |
| Jun 22, 2026 | 410.00 | 410.00 | 395.00 | 400.00 | 400.00 | -1.72% | 237,992 |
| Jun 18, 2026 | 389.00 | 412.00 | 389.00 | 407.00 | 407.00 | 7.67% | 359,289 |
| Jun 17, 2026 | 360.00 | 378.00 | 357.00 | 378.00 | 378.00 | 6.78% | 412,670 |
| Jun 16, 2026 | 365.00 | 365.00 | 342.50 | 354.00 | 354.00 | -1.67% | 210,961 |
| Jun 15, 2026 | 368.00 | 368.00 | 351.00 | 360.00 | 360.00 | 7.30% | 495,368 |
| Jun 12, 2026 | 320.50 | 335.50 | 317.00 | 335.50 | 335.50 | 10.00% | 483,793 |
| Jun 11, 2026 | 320.00 | 323.00 | 294.50 | 305.00 | 305.00 | -6.73% | 4,051,831 |
| Jun 10, 2026 | 374.00 | 380.00 | 323.50 | 327.00 | 327.00 | -5.35% | 7,992,263 |
| Jun 9, 2026 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | 9.86% | 490,709 |
| Jun 8, 2026 | 285.50 | 314.50 | 285.50 | 314.50 | 314.50 | 9.97% | 2,955,303 |
| Jun 5, 2026 | 283.00 | 286.00 | 250.50 | 286.00 | 286.00 | 10.00% | 4,749,824 |
| Jun 4, 2026 | 233.00 | 260.00 | 233.00 | 260.00 | 260.00 | 9.94% | 1,526,276 |
| Jun 3, 2026 | 238.00 | 238.50 | 224.00 | 236.50 | 236.50 | - | 1,097,954 |
| Jun 2, 2026 | 262.00 | 262.00 | 236.00 | 236.50 | 236.50 | -9.73% | 1,260,990 |
| Jun 1, 2026 | 274.00 | 282.00 | 262.00 | 262.00 | 262.00 | -2.96% | 752,663 |
| 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 |