New Advanced Electronics Technologies Co., Ltd.(TW:3465)
NT$28.40+0.20 (+0.71%)
TW:3465
New Advanced Electronics Technologies Co., Ltd. historical prices
NT$28.40
At close:+0.20 (+0.71%)
New Advanced Electronics Technologies Co., Ltd. (3465) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 28.30 | 28.40 | 28.30 | 28.40 | 28.40 | +0.71% | 2,000 | 0.12 |
| Nov 10, 2026 | 28.50 | 28.50 | 27.50 | 28.20 | 28.20 | +7.22% | 8,091 | 0.50 |
| Nov 09, 2026 | 26.50 | 27.25 | 26.50 | 27.25 | 27.25 | +3.61% | 2,003 | 0.12 |
| Nov 06, 2026 | 24.20 | 26.45 | 24.20 | 26.30 | 26.30 | -0.57% | 5,340 | 0.31 |
| Nov 05, 2026 | 26.50 | 26.50 | 26.40 | 26.45 | 26.45 | -1.31% | 10,003 | 0.57 |
| Nov 04, 2026 | 27.65 | 27.65 | 26.80 | 26.80 | 26.80 | -2.55% | 7,368 | 0.41 |
| Nov 03, 2026 | 27.70 | 28.40 | 27.50 | 27.50 | 27.50 | -3.34% | 14,000 | 0.75 |
| Nov 02, 2026 | 28.05 | 28.45 | 28.05 | 28.45 | 28.45 | +0.18% | 4,017 | 0.20 |
| Oct 30, 2026 | 28.70 | 28.70 | 28.25 | 28.40 | 28.40 | -2.74% | 17,043 | 0.85 |
| Oct 29, 2026 | 29.10 | 29.75 | 29.10 | 29.20 | 29.20 | +0.34% | 11,100 | 0.56 |
| Oct 28, 2026 | 29.10 | 29.10 | 28.60 | 29.10 | 29.10 | 0.00% | 19,098 | 0.96 |
| Oct 27, 2026 | 28.65 | 29.10 | 28.60 | 29.10 | 29.10 | 0.00% | 13,052 | 0.65 |
| Oct 26, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -2.35% | 1,499 | 0.07 |
| Oct 21, 2026 | 29.45 | 29.80 | 28.70 | 29.80 | 29.80 | +3.47% | 42,035 | 1.87 |
| Oct 20, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | +0.88% | 2,000 | 0.09 |
| Oct 19, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | +1.42% | 1,246 | 0.05 |
| Oct 16, 2026 | 28.00 | 28.15 | 27.70 | 28.15 | 28.15 | +1.62% | 7,147 | 0.28 |
| Oct 15, 2026 | 27.90 | 28.80 | 27.70 | 27.70 | 27.70 | -4.48% | 24,530 | 0.95 |
| Oct 14, 2026 | 27.90 | 29.00 | 27.90 | 29.00 | 29.00 | +3.94% | 18,590 | 0.72 |
| Oct 13, 2026 | 28.95 | 28.95 | 27.90 | 27.90 | 27.90 | -4.78% | 79,227 | 3.13 |
| Oct 12, 2026 | 29.10 | 29.30 | 28.80 | 29.30 | 29.30 | -0.17% | 19,000 | 0.75 |
| Oct 09, 2026 | 29.35 | 29.50 | 29.25 | 29.35 | 29.35 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 29.50 | 29.50 | 29.25 | 29.35 | 29.35 | -1.51% | 8,001 | 0.26 |
| Oct 07, 2026 | 29.70 | 29.80 | 29.70 | 29.80 | 29.80 | -0.33% | 7,010 | 0.23 |
| Oct 06, 2026 | 29.65 | 29.90 | 29.40 | 29.90 | 29.90 | +0.17% | 15,435 | 0.48 |
| Oct 05, 2026 | 30.05 | 30.05 | 29.65 | 29.85 | 29.85 | -0.67% | 16,025 | 0.47 |
| Oct 02, 2026 | 30.00 | 30.05 | 29.20 | 30.05 | 30.05 | +0.17% | 37,084 | 1.01 |
| Oct 01, 2026 | 29.85 | 30.00 | 29.85 | 30.00 | 30.00 | +1.01% | 26,141 | 0.70 |
| Sep 30, 2026 | 29.65 | 29.70 | 29.55 | 29.70 | 29.70 | +0.17% | 11,078 | 0.30 |
| Sep 29, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.00% | 2,029 | 0.05 |
| Sep 28, 2026 | 29.65 | 29.65 | 29.25 | 29.65 | 29.65 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 29.65 | 29.65 | 29.25 | 29.65 | 29.65 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 29.60 | 29.65 | 29.25 | 29.65 | 29.65 | +0.17% | 42,000 | 0.98 |
| Sep 23, 2026 | 28.80 | 29.60 | 28.25 | 29.60 | 29.60 | +1.72% | 80,062 | 1.83 |
| Sep 22, 2026 | 29.00 | 29.10 | 28.80 | 29.10 | 29.10 | +0.34% | 16,000 | 0.34 |
| Sep 21, 2026 | 29.15 | 29.15 | 29.00 | 29.00 | 29.00 | -0.85% | 13,001 | 0.26 |
| Sep 18, 2026 | 29.00 | 29.25 | 29.00 | 29.25 | 29.25 | 0.00% | 9,017 | 0.15 |
| Sep 17, 2026 | 29.00 | 29.30 | 28.95 | 29.25 | 29.25 | +0.34% | 20,234 | 0.32 |
| Sep 16, 2026 | 29.00 | 29.20 | 29.00 | 29.15 | 29.15 | +0.52% | 14,101 | 0.22 |
| Sep 15, 2026 | 29.30 | 29.30 | 29.00 | 29.00 | 29.00 | -0.51% | 4,000 | 0.06 |
| Sep 14, 2026 | 29.00 | 29.30 | 29.00 | 29.15 | 29.15 | -0.17% | 10,000 | 0.15 |
| Sep 11, 2026 | 28.70 | 29.20 | 28.65 | 29.20 | 29.20 | 0.00% | 12,003 | 0.18 |
| Sep 10, 2026 | 29.05 | 29.20 | 28.80 | 29.20 | 29.20 | +0.17% | 16,035 | 0.24 |
| Sep 09, 2026 | 29.05 | 29.95 | 29.05 | 29.15 | 29.15 | +0.34% | 36,000 | 0.53 |
| Sep 08, 2026 | 29.05 | 29.05 | 29.00 | 29.05 | 29.05 | -1.36% | 10,543 | 0.16 |
| Sep 07, 2026 | 29.05 | 29.45 | 29.00 | 29.45 | 29.45 | +1.38% | 15,127 | 0.21 |
| Sep 04, 2026 | 29.10 | 29.10 | 28.90 | 29.05 | 29.05 | -0.17% | 23,251 | 0.32 |
| Sep 03, 2026 | 29.20 | 29.20 | 29.10 | 29.10 | 29.10 | +0.34% | 23,140 | 0.32 |
