Advantech Co., Ltd.(TW:2395)
NT$612.00+19.00 (+3.20%)
TW:2395
Advantech Co., Ltd. historical prices
NT$612.00
At close:+19.00 (+3.20%)
Advantech Co., Ltd. (2395) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 644.00 | 650.00 | 600.00 | 612.00 | 612.00 | +3.20% | 3,045,425 | 1.19 |
| Nov 10, 2026 | 597.00 | 615.00 | 581.00 | 593.00 | 593.00 | +7.43% | 3,148,913 | 1.22 |
| Nov 09, 2026 | 569.00 | 600.00 | 569.00 | 583.00 | 583.00 | +5.62% | 2,967,984 | 1.13 |
| Nov 06, 2026 | 537.00 | 561.00 | 537.00 | 552.00 | 552.00 | -7.38% | 6,630,005 | 2.56 |
| Nov 05, 2026 | 617.00 | 624.00 | 594.00 | 596.00 | 596.00 | -5.25% | 2,580,929 | 0.97 |
| Nov 04, 2026 | 629.00 | 630.00 | 600.00 | 629.00 | 629.00 | +1.45% | 2,747,231 | 1.01 |
| Nov 03, 2026 | 648.00 | 650.00 | 610.00 | 620.00 | 620.00 | -5.34% | 3,397,489 | 1.20 |
| Nov 02, 2026 | 686.00 | 693.00 | 649.00 | 655.00 | 655.00 | -3.68% | 3,068,356 | 1.07 |
| Oct 30, 2026 | 670.00 | 692.00 | 656.00 | 680.00 | 680.00 | +1.04% | 3,098,028 | 1.08 |
| Oct 29, 2026 | 693.00 | 694.00 | 670.00 | 673.00 | 673.00 | -2.32% | 1,323,193 | 0.45 |
| Oct 28, 2026 | 688.00 | 699.00 | 681.00 | 689.00 | 689.00 | +0.29% | 2,247,218 | 0.75 |
| Oct 27, 2026 | 688.00 | 694.00 | 675.00 | 687.00 | 687.00 | +2.54% | 2,589,359 | 0.85 |
| Oct 26, 2026 | 670.00 | 691.00 | 667.00 | 670.00 | 670.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 670.00 | 691.00 | 667.00 | 670.00 | 670.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 685.00 | 691.00 | 667.00 | 670.00 | 670.00 | -1.90% | 1,662,824 | 0.52 |
| Oct 21, 2026 | 697.00 | 699.00 | 674.00 | 683.00 | 683.00 | -0.15% | 2,121,229 | 0.65 |
| Oct 20, 2026 | 676.00 | 689.00 | 672.00 | 684.00 | 684.00 | +0.74% | 1,792,467 | 0.55 |
| Oct 19, 2026 | 669.00 | 679.00 | 658.00 | 679.00 | 679.00 | -0.88% | 2,314,149 | 0.68 |
| Oct 16, 2026 | 690.00 | 705.00 | 678.00 | 685.00 | 685.00 | -1.86% | 2,156,807 | 0.63 |
| Oct 15, 2026 | 705.00 | 715.00 | 683.00 | 698.00 | 698.00 | -2.24% | 3,004,148 | 0.87 |
| Oct 14, 2026 | 716.00 | 721.00 | 706.00 | 714.00 | 714.00 | -0.56% | 2,056,198 | 0.60 |
| Oct 13, 2026 | 708.00 | 730.00 | 702.00 | 718.00 | 718.00 | -0.42% | 1,900,656 | 0.55 |
| Oct 12, 2026 | 726.00 | 738.00 | 713.00 | 721.00 | 721.00 | -0.83% | 2,215,147 | 0.64 |
| Oct 09, 2026 | 727.00 | 729.00 | 714.00 | 727.00 | 727.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 725.00 | 729.00 | 714.00 | 727.00 | 727.00 | -0.82% | 1,858,129 | 0.53 |
| Oct 07, 2026 | 740.00 | 740.00 | 722.00 | 733.00 | 733.00 | -0.68% | 1,684,627 | 0.48 |
| Oct 06, 2026 | 743.00 | 752.00 | 733.00 | 738.00 | 738.00 | -0.27% | 2,241,614 | 0.63 |
| Oct 05, 2026 | 735.00 | 746.00 | 725.00 | 740.00 | 740.00 | +3.35% | 2,525,224 | 0.69 |
| Oct 02, 2026 | 720.00 | 728.00 | 712.00 | 716.00 | 716.00 | -0.97% | 2,331,301 | 0.64 |
| Oct 01, 2026 | 731.00 | 734.00 | 718.00 | 723.00 | 723.00 | -0.41% | 1,657,283 | 0.45 |
| Sep 30, 2026 | 731.00 | 746.00 | 726.00 | 726.00 | 726.00 | -0.55% | 2,189,924 | 0.60 |
| Sep 29, 2026 | 714.00 | 754.00 | 712.00 | 730.00 | 730.00 | +1.11% | 3,626,824 | 1.00 |
| Sep 28, 2026 | 722.00 | 728.00 | 702.00 | 722.00 | 722.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 722.00 | 728.00 | 702.00 | 722.00 | 722.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 703.00 | 728.00 | 702.00 | 722.00 | 722.00 | +3.00% | 2,762,561 | 0.74 |
| Sep 23, 2026 | 715.00 | 721.00 | 695.00 | 701.00 | 701.00 | -0.28% | 1,934,433 | 0.52 |
| Sep 22, 2026 | 719.00 | 720.00 | 702.00 | 703.00 | 703.00 | -0.42% | 1,756,338 | 0.47 |
| Sep 21, 2026 | 688.00 | 712.00 | 688.00 | 706.00 | 706.00 | +2.32% | 2,085,226 | 0.56 |
| Sep 18, 2026 | 695.00 | 697.00 | 682.00 | 690.00 | 690.00 | +0.58% | 3,371,854 | 0.91 |
| Sep 17, 2026 | 692.00 | 700.00 | 686.00 | 686.00 | 686.00 | -1.29% | 2,853,413 | 0.77 |
| Sep 16, 2026 | 685.00 | 695.00 | 676.00 | 695.00 | 695.00 | +1.46% | 2,260,135 | 0.61 |
| Sep 15, 2026 | 696.00 | 705.00 | 683.00 | 685.00 | 685.00 | +2.24% | 3,502,426 | 0.95 |
| Sep 14, 2026 | 663.00 | 684.00 | 653.00 | 670.00 | 670.00 | -0.59% | 2,641,185 | 0.72 |
| Sep 11, 2026 | 655.00 | 695.00 | 650.00 | 674.00 | 674.00 | +2.28% | 4,576,433 | 1.26 |
| Sep 10, 2026 | 647.00 | 661.00 | 647.00 | 659.00 | 659.00 | +0.92% | 1,508,918 | 0.41 |
| Sep 09, 2026 | 653.00 | 663.00 | 645.00 | 653.00 | 653.00 | -0.61% | 2,196,531 | 0.60 |
| Sep 08, 2026 | 681.00 | 681.00 | 651.00 | 657.00 | 657.00 | -3.38% | 4,049,282 | 1.11 |
| Sep 07, 2026 | 727.00 | 727.00 | 677.00 | 680.00 | 680.00 | -4.36% | 3,571,608 | 0.98 |
| Sep 04, 2026 | 688.00 | 727.00 | 685.00 | 711.00 | 711.00 | +5.49% | 5,020,071 | 1.39 |
| Sep 03, 2026 | 706.00 | 715.00 | 673.00 | 674.00 | 674.00 | -2.60% | 2,965,759 | 0.82 |
