Asia Neo Tech Industrial Co., Ltd.(TW:4542)
NT$259.00+13.50 (+5.50%)
TW:4542
Asia Neo Tech Industrial Co., Ltd. historical prices
NT$259.00
At close:+13.50 (+5.50%)
Asia Neo Tech Industrial Co., Ltd. (4542) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 248.50 | 260.00 | 245.00 | 259.00 | 259.00 | +5.50% | 155,120 | 0.15 |
| Nov 10, 2026 | 235.00 | 246.00 | 235.00 | 245.50 | 245.50 | +8.63% | 321,491 | 0.31 |
| Nov 09, 2026 | 226.00 | 240.50 | 218.00 | 225.00 | 225.00 | -0.44% | 1,684,223 | 1.65 |
| Nov 06, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -9.96% | 192,928 | 0.19 |
| Nov 05, 2026 | 280.00 | 289.50 | 251.00 | 251.00 | 251.00 | -9.87% | 935,469 | 0.91 |
| Nov 04, 2026 | 287.50 | 287.50 | 259.00 | 278.50 | 278.50 | -3.13% | 588,853 | 0.57 |
| Nov 03, 2026 | 295.50 | 303.00 | 287.50 | 287.50 | 287.50 | -9.87% | 350,718 | 0.33 |
| Nov 02, 2026 | 323.50 | 331.50 | 300.50 | 319.00 | 319.00 | -3.92% | 414,936 | 0.39 |
| Oct 30, 2026 | 343.00 | 344.00 | 332.00 | 332.00 | 332.00 | -9.91% | 451,022 | 0.42 |
| Oct 29, 2026 | 371.50 | 372.50 | 360.50 | 368.50 | 368.50 | -0.14% | 171,603 | 0.16 |
| Oct 28, 2026 | 370.50 | 375.00 | 364.50 | 369.00 | 369.00 | +3.07% | 334,067 | 0.30 |
| Oct 27, 2026 | 352.50 | 358.00 | 342.00 | 358.00 | 358.00 | +3.77% | 445,311 | 0.39 |
| Oct 26, 2026 | 345.00 | 382.00 | 345.00 | 345.00 | 345.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 345.00 | 382.00 | 345.00 | 345.00 | 345.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 376.00 | 382.00 | 345.00 | 345.00 | 345.00 | -9.92% | 2,386,143 | 2.16 |
| Oct 21, 2026 | 373.50 | 396.00 | 373.50 | 383.00 | 383.00 | +2.13% | 3,269,951 | 3.10 |
| Oct 20, 2026 | 392.00 | 401.50 | 369.50 | 375.00 | 375.00 | -4.70% | 5,041,909 | 5.17 |
| Oct 19, 2026 | 342.00 | 393.50 | 341.00 | 393.50 | 393.50 | +9.92% | 4,244,293 | 4.66 |
| Oct 16, 2026 | 328.50 | 358.00 | 326.00 | 358.00 | 358.00 | +9.98% | 2,128,175 | 2.42 |
| Oct 15, 2026 | 335.00 | 361.00 | 325.00 | 325.50 | 325.50 | -8.82% | 1,446,320 | 1.68 |
| Oct 14, 2026 | 354.00 | 359.00 | 346.50 | 357.00 | 357.00 | +2.59% | 1,127,368 | 1.33 |
| Oct 13, 2026 | 361.50 | 390.00 | 346.50 | 348.00 | 348.00 | -3.73% | 4,822,328 | 6.25 |
| Oct 12, 2026 | 337.00 | 361.50 | 332.00 | 361.50 | 361.50 | +9.88% | 1,644,298 | 2.19 |
| Oct 09, 2026 | 329.00 | 338.50 | 317.00 | 329.00 | 329.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 325.00 | 338.50 | 317.00 | 329.00 | 329.00 | -2.37% | 944,795 | 1.19 |
| Oct 07, 2026 | 343.00 | 353.00 | 332.00 | 337.00 | 337.00 | -0.30% | 719,045 | 0.92 |
| Oct 06, 2026 | 348.50 | 352.00 | 335.00 | 338.00 | 338.00 | -5.59% | 1,332,518 | 1.70 |
| Oct 05, 2026 | 348.00 | 365.00 | 340.00 | 358.00 | 358.00 | +6.39% | 818,171 | 1.03 |
| Oct 02, 2026 | 334.00 | 336.50 | 325.00 | 336.50 | 336.50 | +2.59% | 350,016 | 0.43 |
| Oct 01, 2026 | 343.00 | 343.00 | 328.00 | 328.00 | 328.00 | -4.65% | 429,572 | 0.52 |
| Sep 30, 2026 | 345.00 | 347.00 | 338.00 | 344.00 | 344.00 | +1.47% | 473,170 | 0.56 |
| Sep 29, 2026 | 329.00 | 342.00 | 329.00 | 339.00 | 339.00 | +3.35% | 544,794 | 0.59 |
| Sep 28, 2026 | 328.00 | 357.00 | 320.50 | 328.00 | 328.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 328.00 | 357.00 | 320.50 | 328.00 | 328.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 323.50 | 357.00 | 320.50 | 328.00 | 328.00 | -1.06% | 2,606,774 | 2.83 |
| Sep 23, 2026 | 325.50 | 335.00 | 317.00 | 331.50 | 331.50 | -0.30% | 2,995,847 | 3.39 |
| Sep 22, 2026 | 318.00 | 332.50 | 310.00 | 332.50 | 332.50 | +9.92% | 3,090,148 | 3.68 |
| Sep 21, 2026 | 279.00 | 302.50 | 276.50 | 302.50 | 302.50 | +10.00% | 1,074,326 | 1.30 |
| Sep 18, 2026 | 291.00 | 298.00 | 275.00 | 275.00 | 275.00 | -1.26% | 1,052,627 | 1.29 |
| Sep 17, 2026 | 258.00 | 278.50 | 257.50 | 278.50 | 278.50 | +9.86% | 764,719 | 0.95 |
| Sep 16, 2026 | 254.50 | 255.00 | 251.50 | 253.50 | 253.50 | +1.40% | 154,426 | 0.19 |
| Sep 15, 2026 | 249.00 | 266.00 | 249.00 | 250.00 | 250.00 | -0.79% | 317,991 | 0.40 |
| Sep 14, 2026 | 256.50 | 262.00 | 250.50 | 252.00 | 252.00 | -3.82% | 249,851 | 0.31 |
| Sep 11, 2026 | 263.50 | 271.00 | 258.50 | 262.00 | 262.00 | -5.24% | 379,990 | 0.47 |
| Sep 10, 2026 | 282.50 | 282.50 | 272.00 | 276.50 | 276.50 | -2.12% | 294,457 | 0.36 |
| Sep 09, 2026 | 280.50 | 290.00 | 280.50 | 282.50 | 282.50 | +2.73% | 329,801 | 0.41 |
| Sep 08, 2026 | 288.00 | 293.50 | 275.00 | 275.00 | 275.00 | -4.51% | 440,620 | 0.51 |
| Sep 07, 2026 | 284.50 | 291.00 | 278.50 | 288.00 | 288.00 | +1.59% | 479,079 | 0.49 |
| Sep 04, 2026 | 282.50 | 290.00 | 277.00 | 283.50 | 283.50 | +1.61% | 484,617 | 0.49 |
| Sep 03, 2026 | 297.50 | 300.50 | 277.00 | 279.00 | 279.00 | -6.22% | 831,107 | 0.81 |
