Advanced Connection Technology Inc.(TW:3492)
NT$19.20-0.20 (-1.03%)
TW:3492
Advanced Connection Technology Inc. historical prices
NT$19.20
At close:-0.20 (-1.03%)
Advanced Connection Technology Inc. (3492) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 19.85 | 19.85 | 19.20 | 19.20 | 19.20 | -1.03% | 6,030 | 0.10 |
| Nov 10, 2026 | 19.50 | 19.50 | 18.95 | 19.40 | 19.40 | +2.11% | 38,000 | 0.60 |
| Nov 09, 2026 | 18.95 | 19.25 | 18.80 | 18.95 | 18.95 | -0.26% | 55,187 | 0.87 |
| Nov 06, 2026 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | 0.00% | 81,071 | 1.30 |
| Nov 05, 2026 | 19.50 | 19.50 | 18.65 | 19.00 | 19.00 | -3.06% | 198,005 | 3.19 |
| Nov 04, 2026 | 19.30 | 19.60 | 19.30 | 19.60 | 19.60 | +1.55% | 146,214 | 2.43 |
| Nov 03, 2026 | 19.35 | 19.35 | 19.30 | 19.30 | 19.30 | 0.00% | 35,000 | 0.59 |
| Nov 02, 2026 | 19.40 | 19.50 | 19.30 | 19.30 | 19.30 | -0.52% | 19,251 | 0.32 |
| Oct 30, 2026 | 19.30 | 19.50 | 18.95 | 19.40 | 19.40 | -0.77% | 132,392 | 2.28 |
| Oct 29, 2026 | 19.60 | 19.60 | 19.45 | 19.55 | 19.55 | -0.26% | 9,090 | 0.16 |
| Oct 28, 2026 | 19.60 | 19.70 | 19.35 | 19.60 | 19.60 | -0.25% | 30,110 | 0.52 |
| Oct 27, 2026 | 19.35 | 19.65 | 19.30 | 19.65 | 19.65 | +1.03% | 6,633 | 0.11 |
| Oct 26, 2026 | 19.45 | 19.65 | 19.30 | 19.45 | 19.45 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 19.45 | 19.65 | 19.30 | 19.45 | 19.45 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 19.65 | 19.65 | 19.30 | 19.45 | 19.45 | -0.77% | 32,000 | 0.54 |
| Oct 21, 2026 | 19.60 | 19.65 | 19.40 | 19.60 | 19.60 | 0.00% | 15,063 | 0.25 |
| Oct 20, 2026 | 19.60 | 19.60 | 19.50 | 19.60 | 19.60 | 0.00% | 7,000 | 0.12 |
| Oct 19, 2026 | 19.60 | 19.70 | 19.60 | 19.60 | 19.60 | -1.01% | 77,767 | 1.30 |
| Oct 16, 2026 | 19.55 | 19.85 | 19.55 | 19.80 | 19.80 | +1.02% | 68,029 | 1.16 |
| Oct 15, 2026 | 19.00 | 19.70 | 19.00 | 19.60 | 19.60 | +1.82% | 32,061 | 0.54 |
| Oct 14, 2026 | 19.20 | 19.25 | 19.10 | 19.25 | 19.25 | +1.05% | 36,000 | 0.60 |
| Oct 13, 2026 | 18.85 | 19.05 | 18.85 | 19.05 | 19.05 | 0.00% | 18,480 | 0.31 |
| Oct 12, 2026 | 19.15 | 19.20 | 19.00 | 19.05 | 19.05 | -0.52% | 25,310 | 0.42 |
| Oct 09, 2026 | 19.15 | 19.35 | 19.10 | 19.15 | 19.15 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 19.25 | 19.35 | 19.10 | 19.15 | 19.15 | -1.29% | 22,029 | 0.35 |
| Oct 07, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.00% | 5,000 | 0.08 |
| Oct 06, 2026 | 19.65 | 19.70 | 19.40 | 19.40 | 19.40 | -1.52% | 30,506 | 0.46 |
| Oct 05, 2026 | 19.45 | 19.85 | 19.45 | 19.70 | 19.70 | +1.29% | 74,186 | 1.12 |
| Oct 02, 2026 | 19.10 | 19.45 | 19.10 | 19.45 | 19.45 | +1.57% | 19,000 | 0.28 |
| Oct 01, 2026 | 19.15 | 19.15 | 19.00 | 19.15 | 19.15 | 0.00% | 36,050 | 0.52 |
| Sep 30, 2026 | 19.05 | 19.15 | 19.05 | 19.15 | 19.15 | +0.52% | 18,000 | 0.25 |
| Sep 29, 2026 | 19.15 | 19.15 | 19.00 | 19.05 | 19.05 | -0.52% | 8,207 | 0.12 |
| Sep 28, 2026 | 19.15 | 19.15 | 19.00 | 19.15 | 19.15 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 19.15 | 19.15 | 19.00 | 19.15 | 19.15 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 19.00 | 19.15 | 19.00 | 19.15 | 19.15 | -0.26% | 10,153 | 0.14 |
| Sep 23, 2026 | 19.20 | 19.20 | 18.95 | 19.20 | 19.20 | 0.00% | 39,004 | 0.54 |
| Sep 22, 2026 | 19.20 | 19.20 | 19.10 | 19.20 | 19.20 | 0.00% | 13,100 | 0.18 |
| Sep 21, 2026 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | +1.05% | 15,006 | 0.20 |
| Sep 18, 2026 | 18.95 | 19.00 | 18.95 | 19.00 | 19.00 | +0.53% | 3,100 | 0.04 |
| Sep 17, 2026 | 18.80 | 18.90 | 18.75 | 18.90 | 18.90 | +0.80% | 15,014 | 0.20 |
| Sep 16, 2026 | 18.85 | 18.85 | 18.70 | 18.75 | 18.75 | -0.27% | 46,072 | 0.61 |
| Sep 15, 2026 | 19.00 | 19.20 | 18.65 | 18.80 | 18.80 | -1.05% | 136,357 | 1.85 |
| Sep 14, 2026 | 18.95 | 19.10 | 18.95 | 19.00 | 19.00 | -0.52% | 5,260 | 0.07 |
| Sep 11, 2026 | 19.45 | 19.45 | 18.95 | 19.10 | 19.10 | -1.04% | 58,202 | 0.78 |
| Sep 10, 2026 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | +0.52% | 35,200 | 0.47 |
| Sep 09, 2026 | 19.20 | 19.25 | 19.15 | 19.20 | 19.20 | -0.52% | 34,166 | 0.46 |
| Sep 08, 2026 | 19.20 | 19.30 | 19.15 | 19.30 | 19.30 | +0.78% | 11,202 | 0.15 |
| Sep 07, 2026 | 19.20 | 19.20 | 19.10 | 19.15 | 19.15 | 0.00% | 40,113 | 0.53 |
| Sep 04, 2026 | 19.25 | 19.25 | 19.15 | 19.15 | 19.15 | -0.52% | 14,201 | 0.19 |
| Sep 03, 2026 | 19.30 | 19.35 | 19.25 | 19.25 | 19.25 | +0.52% | 56,324 | 0.74 |
