Advancetek Enterprise Co.,Ltd. (TPE:1442)
Taiwan
· Delayed Price · Currency is TWD 32.20
0.00 (0.00%)
At close: Dec 5, 2025
Advancetek Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.55 | 32.55 | 31.50 | 32.20 | 32.20 | - | 286,413 |
| Dec 4, 2025 | 32.20 | 32.60 | 32.00 | 32.20 | 32.20 | 1.26% | 347,327 |
| Dec 3, 2025 | 32.00 | 32.40 | 31.80 | 31.80 | 31.80 | -0.62% | 459,118 |
| Dec 2, 2025 | 32.00 | 32.50 | 31.40 | 32.00 | 32.00 | 1.11% | 716,043 |
| Dec 1, 2025 | 32.95 | 33.20 | 31.15 | 31.65 | 31.65 | -4.52% | 986,629 |
| Nov 28, 2025 | 33.05 | 33.20 | 32.50 | 33.15 | 33.15 | -0.30% | 760,984 |
| Nov 27, 2025 | 32.50 | 33.40 | 32.50 | 33.25 | 33.25 | 1.99% | 877,523 |
| Nov 26, 2025 | 32.55 | 32.75 | 31.30 | 32.60 | 32.60 | 1.24% | 948,190 |
| Nov 25, 2025 | 31.80 | 32.40 | 31.50 | 32.20 | 32.20 | 2.88% | 754,602 |
| Nov 24, 2025 | 31.25 | 31.60 | 30.80 | 31.30 | 31.30 | 1.62% | 3,894,312 |
| Nov 21, 2025 | 31.55 | 32.30 | 30.60 | 30.80 | 30.80 | -4.35% | 695,131 |
| Nov 20, 2025 | 31.40 | 32.20 | 30.40 | 32.20 | 32.20 | 3.87% | 761,607 |
| Nov 19, 2025 | 32.35 | 32.55 | 30.75 | 31.00 | 31.00 | -2.82% | 980,583 |
| Nov 18, 2025 | 32.50 | 32.50 | 31.75 | 31.90 | 31.90 | -2.15% | 757,986 |
| Nov 17, 2025 | 32.65 | 33.15 | 31.30 | 32.60 | 32.60 | 0.31% | 1,092,573 |
| Nov 14, 2025 | 33.10 | 33.10 | 32.25 | 32.50 | 32.50 | -1.52% | 1,040,783 |
| Nov 13, 2025 | 33.40 | 33.40 | 32.80 | 33.00 | 33.00 | -1.20% | 1,056,789 |
| Nov 12, 2025 | 33.00 | 33.40 | 32.55 | 33.40 | 33.40 | 0.75% | 1,171,693 |
| Nov 11, 2025 | 34.10 | 34.55 | 32.40 | 33.15 | 33.15 | -2.07% | 1,403,216 |
| Nov 10, 2025 | 34.00 | 34.30 | 33.60 | 33.85 | 33.85 | -0.44% | 337,709 |
| Nov 7, 2025 | 34.15 | 34.70 | 34.00 | 34.00 | 34.00 | -0.58% | 389,688 |
| Nov 6, 2025 | 34.50 | 34.70 | 34.10 | 34.20 | 34.20 | -0.73% | 304,239 |
| Nov 5, 2025 | 35.30 | 35.30 | 34.20 | 34.45 | 34.45 | -2.13% | 599,373 |
| Nov 4, 2025 | 34.95 | 35.45 | 34.65 | 35.20 | 35.20 | 0.28% | 894,886 |
| Nov 3, 2025 | 35.45 | 35.50 | 34.95 | 35.10 | 35.10 | -0.28% | 531,142 |
| Oct 31, 2025 | 35.80 | 35.80 | 35.15 | 35.20 | 35.20 | -1.68% | 1,418,689 |
| Oct 30, 2025 | 35.60 | 36.30 | 35.40 | 35.80 | 35.80 | 0.56% | 585,599 |
| Oct 29, 2025 | 35.65 | 35.95 | 35.30 | 35.60 | 35.60 | 0.42% | 696,410 |
| Oct 28, 2025 | 35.45 | 35.70 | 35.10 | 35.45 | 35.45 | - | 541,016 |
| Oct 27, 2025 | 35.40 | 35.55 | 35.05 | 35.45 | 35.45 | 0.14% | 949,752 |
| Oct 23, 2025 | 35.40 | 35.75 | 35.00 | 35.40 | 35.40 | - | 774,173 |
| Oct 22, 2025 | 36.00 | 36.00 | 35.20 | 35.40 | 35.40 | -1.67% | 1,102,026 |
| Oct 21, 2025 | 36.00 | 36.40 | 35.35 | 36.00 | 36.00 | - | 1,080,042 |
| Oct 20, 2025 | 35.70 | 36.45 | 35.15 | 36.00 | 36.00 | 0.14% | 1,484,092 |
| Oct 17, 2025 | 37.05 | 37.25 | 35.70 | 35.95 | 35.95 | -3.23% | 1,673,517 |
| Oct 16, 2025 | 37.10 | 38.40 | 36.40 | 37.15 | 37.15 | 1.78% | 1,781,808 |
| Oct 15, 2025 | 36.90 | 37.20 | 36.50 | 36.50 | 36.50 | -1.08% | 3,487,999 |
| Oct 14, 2025 | 36.85 | 37.30 | 36.35 | 36.90 | 36.90 | 0.41% | 1,399,377 |
| Oct 13, 2025 | 37.75 | 37.75 | 36.60 | 36.75 | 36.75 | -4.05% | 1,769,155 |
| Oct 9, 2025 | 38.55 | 38.75 | 37.70 | 38.30 | 38.30 | -1.42% | 1,154,996 |
| Oct 8, 2025 | 38.60 | 38.95 | 37.70 | 38.85 | 38.85 | -1.02% | 1,431,702 |
| Oct 7, 2025 | 39.00 | 39.70 | 37.90 | 39.25 | 39.25 | 0.64% | 1,881,609 |
| Oct 3, 2025 | 39.75 | 39.85 | 38.40 | 39.00 | 39.00 | -1.27% | 1,666,557 |
| Oct 2, 2025 | 40.70 | 40.70 | 39.30 | 39.50 | 39.50 | -2.11% | 1,337,134 |
| Oct 1, 2025 | 42.05 | 42.45 | 40.30 | 40.35 | 40.35 | -4.38% | 2,326,419 |
| Sep 30, 2025 | 43.20 | 43.65 | 41.70 | 42.20 | 42.20 | -2.31% | 1,642,627 |
| Sep 26, 2025 | 43.80 | 43.80 | 42.85 | 43.20 | 43.20 | -1.82% | 1,236,733 |
| Sep 25, 2025 | 44.00 | 44.35 | 43.65 | 44.00 | 44.00 | -0.34% | 1,058,569 |
| Sep 24, 2025 | 44.60 | 45.20 | 44.00 | 44.15 | 44.15 | -1.01% | 1,338,648 |
| Sep 23, 2025 | 45.25 | 45.35 | 43.75 | 44.60 | 44.60 | -1.65% | 1,346,027 |
| Sep 22, 2025 | 45.15 | 45.90 | 44.10 | 45.35 | 45.35 | 0.44% | 1,746,378 |
| Sep 19, 2025 | 47.35 | 47.35 | 45.15 | 45.15 | 45.15 | -4.95% | 1,290,513 |
| Sep 18, 2025 | 49.60 | 49.65 | 47.50 | 47.50 | 47.50 | -2.66% | 1,110,677 |
| Sep 17, 2025 | 49.95 | 50.30 | 48.80 | 48.80 | 48.80 | -1.41% | 799,945 |
| Sep 16, 2025 | 50.00 | 51.70 | 49.50 | 49.50 | 49.50 | -0.80% | 1,122,346 |
| Sep 15, 2025 | 49.75 | 50.50 | 48.05 | 49.90 | 49.90 | 0.81% | 702,851 |
| Sep 12, 2025 | 49.20 | 50.00 | 49.10 | 49.50 | 49.50 | 0.81% | 677,293 |
| Sep 11, 2025 | 50.30 | 50.60 | 48.70 | 49.10 | 49.10 | -2.39% | 869,285 |
| Sep 10, 2025 | 52.00 | 52.00 | 50.10 | 50.30 | 50.30 | -3.64% | 775,532 |
| Sep 9, 2025 | 52.90 | 53.20 | 51.00 | 52.20 | 52.20 | -0.19% | 719,307 |
| Sep 8, 2025 | 56.00 | 56.00 | 51.60 | 52.30 | 52.30 | -7.60% | 1,369,601 |
| Sep 5, 2025 | 57.20 | 58.00 | 55.00 | 56.60 | 56.60 | -0.35% | 2,024,676 |
| Sep 4, 2025 | 52.00 | 56.80 | 50.90 | 56.80 | 56.80 | 9.86% | 2,421,931 |
| Sep 3, 2025 | 50.20 | 51.70 | 50.10 | 51.70 | 51.70 | 3.19% | 706,199 |
| Sep 2, 2025 | 50.80 | 51.90 | 50.00 | 50.10 | 50.10 | -1.38% | 438,699 |
| Sep 1, 2025 | 50.10 | 51.80 | 49.05 | 50.80 | 50.80 | 1.40% | 711,713 |
| Aug 29, 2025 | 51.70 | 51.70 | 50.10 | 50.10 | 50.10 | -3.47% | 567,107 |
| Aug 28, 2025 | 50.00 | 52.20 | 49.55 | 51.90 | 51.90 | 3.18% | 856,043 |
| Aug 27, 2025 | 51.10 | 51.70 | 50.20 | 50.30 | 50.30 | -2.52% | 899,310 |
| Aug 26, 2025 | 53.00 | 53.20 | 51.00 | 51.60 | 51.60 | -2.46% | 824,596 |
| Aug 25, 2025 | 55.00 | 55.30 | 52.90 | 52.90 | 52.90 | -3.64% | 720,745 |
| Aug 22, 2025 | 57.00 | 57.00 | 54.90 | 54.90 | 54.90 | -4.19% | 577,106 |
| Aug 21, 2025 | 59.00 | 59.60 | 56.60 | 57.30 | 57.30 | -11.44% | 1,585,201 |
| Aug 20, 2025 | 65.00 | 65.70 | 64.30 | 64.70 | 60.20 | -0.61% | 884,276 |
| Aug 19, 2025 | 66.00 | 66.20 | 64.60 | 65.10 | 60.57 | -1.36% | 706,033 |
| Aug 18, 2025 | 66.40 | 67.20 | 66.00 | 66.00 | 61.41 | -1.93% | 730,942 |
| Aug 15, 2025 | 67.60 | 68.00 | 67.20 | 67.30 | 62.62 | - | 310,614 |
| Aug 14, 2025 | 68.20 | 68.90 | 67.00 | 67.30 | 62.62 | 0.15% | 453,054 |
| Aug 13, 2025 | 67.90 | 68.00 | 66.80 | 67.20 | 62.53 | 0.15% | 394,718 |
| Aug 12, 2025 | 68.10 | 68.10 | 67.10 | 67.10 | 62.43 | -1.32% | 350,654 |
| Aug 11, 2025 | 70.40 | 70.40 | 68.00 | 68.00 | 63.27 | -1.59% | 470,318 |
| Aug 8, 2025 | 69.10 | 69.90 | 69.10 | 69.10 | 64.29 | - | 209,823 |
| Aug 7, 2025 | 69.60 | 70.00 | 68.80 | 69.10 | 64.29 | -0.58% | 349,339 |
| Aug 6, 2025 | 69.50 | 70.30 | 69.10 | 69.50 | 64.67 | - | 446,229 |
| Aug 5, 2025 | 70.10 | 70.50 | 69.50 | 69.50 | 64.67 | -0.86% | 191,673 |
| Aug 4, 2025 | 69.20 | 70.70 | 69.20 | 70.10 | 65.22 | -0.43% | 180,449 |
| Aug 1, 2025 | 68.70 | 70.70 | 68.70 | 70.40 | 65.50 | 0.57% | 294,432 |
| Jul 31, 2025 | 71.60 | 71.60 | 69.50 | 70.00 | 65.13 | -2.10% | 690,356 |
| Jul 30, 2025 | 72.50 | 72.50 | 71.40 | 71.50 | 66.53 | -1.11% | 171,275 |
| Jul 29, 2025 | 71.80 | 72.70 | 71.50 | 72.30 | 67.27 | 0.70% | 146,542 |
| Jul 28, 2025 | 72.20 | 72.90 | 71.50 | 71.80 | 66.81 | -0.28% | 137,004 |
| Jul 25, 2025 | 73.50 | 73.70 | 72.00 | 72.00 | 66.99 | -2.57% | 176,474 |
| Jul 24, 2025 | 72.30 | 74.00 | 71.70 | 73.90 | 68.76 | 2.21% | 279,891 |
| Jul 23, 2025 | 71.10 | 72.30 | 71.10 | 72.30 | 67.27 | 1.83% | 170,955 |
| Jul 22, 2025 | 71.40 | 71.80 | 70.70 | 71.00 | 66.06 | -0.84% | 218,878 |
| Jul 21, 2025 | 71.50 | 72.10 | 71.50 | 71.60 | 66.62 | -0.56% | 51,349 |
| Jul 18, 2025 | 72.80 | 73.30 | 72.00 | 72.00 | 66.99 | -1.10% | 197,820 |
| Jul 17, 2025 | 73.20 | 73.80 | 72.80 | 72.80 | 67.74 | -0.55% | 259,777 |
| Jul 16, 2025 | 71.40 | 73.20 | 71.40 | 73.20 | 68.11 | 1.53% | 338,227 |
| Jul 15, 2025 | 71.50 | 72.60 | 71.10 | 72.10 | 67.09 | -0.14% | 201,010 |