Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Advancetek Enterprise Co. Ltd. (1442) Historical Prices

TW:1442 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202625.5025.5025.2025.3525.350.00%114,9700.44
Nov 10, 202625.7025.7025.3025.3525.35-1.36%141,5460.54
Nov 09, 202625.3525.8025.2525.7025.700.00%188,7860.72
Nov 06, 202624.9526.0024.3025.7025.70+0.39%548,7282.16
Nov 05, 202625.6025.9525.0525.6025.60+0.59%279,6401.10
Nov 04, 202625.7525.9525.1025.4525.45-0.59%132,7650.52
Nov 03, 202625.4526.0025.4525.6025.60-0.78%126,4040.49
Nov 02, 202626.4026.4025.8025.8025.80-0.39%105,2600.41
Oct 30, 202626.1526.2025.7525.9025.90-0.77%142,2340.55
Oct 29, 202626.0026.1526.0026.1026.10-0.38%82,0380.31
Oct 28, 202626.3026.3526.0526.2026.20-0.57%78,5030.28
Oct 27, 202626.4526.4525.6526.3526.35+1.35%161,9110.56
Oct 26, 202626.0026.5525.8526.0026.000.00%00.00
Oct 23, 202626.0026.5525.8526.0026.000.00%00.00
Oct 22, 202626.4526.5525.8526.0026.00-1.14%155,0850.49
Oct 21, 202626.2526.4026.1026.3026.30+1.15%115,0140.36
Oct 20, 202626.0526.2026.0026.0026.00-1.89%186,9930.58
Oct 19, 202627.1027.1026.4526.5026.50-2.21%149,7480.46
Oct 16, 202626.9527.1026.9027.1027.10+1.31%94,5320.28
Oct 15, 202626.8527.0026.7526.7526.75-0.19%252,6570.75
Oct 14, 202626.6026.8026.6026.8026.80+0.94%120,4310.35
Oct 13, 202626.4027.0026.4026.5526.55-0.19%128,4400.36
Oct 12, 202626.6526.8526.4026.6026.60-0.19%104,1180.29
Oct 09, 202626.6526.9526.5526.6526.650.00%00.00
Oct 08, 202626.7526.9526.5526.6526.65-0.56%131,1970.35
Oct 07, 202626.0527.1026.0526.8026.80+3.08%353,5360.97
Oct 06, 202626.1026.2525.9526.0026.00-0.38%378,4531.05
Oct 05, 202626.6526.6526.1026.1026.10-2.25%411,0601.15
Oct 02, 202626.5027.0526.4026.7026.70+0.75%339,8640.95
Oct 01, 202627.1027.1526.5026.5026.50-2.57%966,8892.76
Sep 30, 202627.0027.4526.7027.2027.20+1.12%597,6601.70
Sep 29, 202627.7027.9026.8526.9026.90-2.89%645,4341.84
Sep 28, 202627.7027.9527.2027.7027.700.00%00.00
Sep 25, 202627.7027.9527.2027.7027.700.00%00.00
Sep 24, 202627.7027.9527.2027.7027.70-0.36%389,2881.11
Sep 23, 202628.2028.2027.5527.8027.80-3.30%793,5542.26
Sep 22, 202631.9531.9530.4531.1528.75-1.42%1,463,4704.43
Sep 21, 202631.7031.8031.4031.6029.17+0.64%1,043,3623.30
Sep 18, 202631.0031.5530.9031.4028.98+1.62%1,184,8373.94
Sep 17, 202630.4530.9530.4030.9028.52+2.15%416,9251.39
Sep 16, 202629.9030.5029.3030.2527.92+1.17%346,1821.17
Sep 15, 202629.9530.0029.8029.9027.60+0.17%119,6250.40
Sep 14, 202629.8030.0029.6529.8527.55-1.00%110,9050.36
Sep 11, 202629.9030.4029.5030.1527.83-0.49%296,4480.98
Sep 10, 202630.1530.5030.0030.3027.97-0.16%159,4110.52
Sep 09, 202629.9530.5029.8530.3528.01+1.00%313,5150.98
Sep 08, 202629.9030.2529.8030.0527.73+0.50%94,8800.29
Sep 07, 202630.2530.2529.7029.9027.60-0.33%145,7170.42
Sep 04, 202629.7530.0029.5030.0027.69+1.69%186,1990.54
Sep 03, 202629.7029.8029.5029.5027.23-0.34%63,3420.18