Advancetek Enterprise Co.,Ltd. (TPE:1442)
Taiwan
· Delayed Price · Currency is TWD 27.40
+0.40 (1.48%)
Apr 29, 2026, 1:30 PM CST
Advancetek Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 27.65 | 27.65 | 26.90 | 27.40 | 27.40 | 1.48% | 773,388 |
| Apr 28, 2026 | 28.05 | 28.05 | 27.00 | 27.00 | 27.00 | -2.53% | 719,010 |
| Apr 27, 2026 | 28.80 | 28.80 | 27.70 | 27.70 | 27.70 | -3.82% | 705,247 |
| Apr 24, 2026 | 28.70 | 29.00 | 28.00 | 28.80 | 28.80 | 0.70% | 1,436,252 |
| Apr 23, 2026 | 29.80 | 30.00 | 28.30 | 28.60 | 28.60 | -2.89% | 1,104,681 |
| Apr 22, 2026 | 30.10 | 30.25 | 29.20 | 29.45 | 29.45 | -2.16% | 1,458,935 |
| Apr 21, 2026 | 29.20 | 30.50 | 29.10 | 30.10 | 30.10 | 1.35% | 2,707,206 |
| Apr 20, 2026 | 30.25 | 30.60 | 28.55 | 29.70 | 29.70 | 2.41% | 2,441,314 |
| Apr 17, 2026 | 27.60 | 29.65 | 27.30 | 29.00 | 29.00 | 6.23% | 1,703,831 |
| Apr 16, 2026 | 27.35 | 27.95 | 27.30 | 27.30 | 27.30 | 0.37% | 651,113 |
| Apr 15, 2026 | 26.25 | 27.50 | 26.25 | 27.20 | 27.20 | 4.21% | 843,123 |
| Apr 14, 2026 | 26.40 | 26.40 | 26.00 | 26.10 | 26.10 | 0.38% | 307,458 |
| Apr 13, 2026 | 25.85 | 26.10 | 25.85 | 26.00 | 26.00 | -0.76% | 309,809 |
| Apr 10, 2026 | 26.70 | 26.70 | 25.80 | 26.20 | 26.20 | -0.76% | 627,762 |
| Apr 9, 2026 | 27.75 | 27.75 | 26.20 | 26.40 | 26.40 | -4.35% | 674,270 |
| Apr 8, 2026 | 27.60 | 27.60 | 26.95 | 27.60 | 27.60 | 0.36% | 725,089 |
| Apr 7, 2026 | 26.05 | 27.55 | 25.75 | 27.50 | 27.50 | 5.16% | 740,039 |
| Apr 2, 2026 | 26.30 | 26.35 | 25.85 | 26.15 | 26.15 | -0.57% | 269,139 |
| Apr 1, 2026 | 26.60 | 26.70 | 26.25 | 26.30 | 26.30 | 0.77% | 150,541 |
| Mar 31, 2026 | 26.00 | 26.65 | 26.00 | 26.10 | 26.10 | 0.38% | 242,679 |
| Mar 30, 2026 | 26.55 | 26.75 | 25.90 | 26.00 | 26.00 | -3.17% | 508,756 |
| Mar 27, 2026 | 26.85 | 26.95 | 26.45 | 26.85 | 26.85 | -0.92% | 318,181 |
| Mar 26, 2026 | 27.40 | 27.75 | 26.95 | 27.10 | 27.10 | 0.18% | 329,106 |
| Mar 25, 2026 | 27.10 | 27.35 | 26.50 | 27.05 | 27.05 | 2.08% | 397,388 |
| Mar 24, 2026 | 27.00 | 27.30 | 26.50 | 26.50 | 26.50 | -1.12% | 384,409 |
| Mar 23, 2026 | 27.10 | 27.65 | 26.80 | 26.80 | 26.80 | -4.29% | 592,344 |
| Mar 20, 2026 | 27.50 | 28.80 | 27.50 | 28.00 | 28.00 | 3.51% | 1,324,967 |
| Mar 19, 2026 | 26.70 | 27.35 | 26.45 | 27.05 | 27.05 | 0.56% | 480,991 |
| Mar 18, 2026 | 27.65 | 27.65 | 26.85 | 26.90 | 26.90 | -2.00% | 543,734 |
| Mar 17, 2026 | 27.00 | 27.70 | 26.90 | 27.45 | 27.45 | 0.92% | 525,980 |
| Mar 16, 2026 | 27.30 | 27.90 | 26.30 | 27.20 | 27.20 | -0.55% | 787,923 |
| Mar 13, 2026 | 25.55 | 27.50 | 25.00 | 27.35 | 27.35 | 6.21% | 1,197,079 |
| Mar 12, 2026 | 25.85 | 26.15 | 25.75 | 25.75 | 25.75 | -1.15% | 554,025 |
| Mar 11, 2026 | 26.15 | 26.55 | 25.80 | 26.05 | 26.05 | -1.88% | 805,989 |
| Mar 10, 2026 | 26.35 | 26.70 | 26.00 | 26.55 | 26.55 | 2.91% | 317,977 |
| Mar 9, 2026 | 26.85 | 27.00 | 25.75 | 25.80 | 25.80 | -7.03% | 1,053,452 |
| Mar 6, 2026 | 27.45 | 28.25 | 27.35 | 27.75 | 27.75 | 0.36% | 258,040 |
| Mar 5, 2026 | 27.30 | 27.90 | 27.30 | 27.65 | 27.65 | 1.84% | 281,181 |
| Mar 4, 2026 | 28.00 | 28.00 | 27.00 | 27.15 | 27.15 | -3.21% | 930,088 |
| Mar 3, 2026 | 28.60 | 28.60 | 28.05 | 28.05 | 28.05 | -2.43% | 569,032 |
| Mar 2, 2026 | 28.90 | 28.90 | 28.20 | 28.75 | 28.75 | - | 702,785 |
| Feb 26, 2026 | 28.95 | 29.20 | 28.75 | 28.75 | 28.75 | -0.52% | 379,136 |
| Feb 25, 2026 | 29.00 | 29.20 | 28.65 | 28.90 | 28.90 | - | 230,582 |
| Feb 24, 2026 | 29.60 | 29.70 | 28.90 | 28.90 | 28.90 | -2.36% | 856,629 |
| Feb 23, 2026 | 30.15 | 30.20 | 29.60 | 29.60 | 29.60 | -1.82% | 622,008 |
| Feb 11, 2026 | 29.30 | 30.15 | 29.30 | 30.15 | 30.15 | 0.17% | 344,312 |
| Feb 10, 2026 | 29.60 | 30.20 | 29.35 | 30.10 | 30.10 | 1.35% | 374,533 |
| Feb 9, 2026 | 29.65 | 29.70 | 29.30 | 29.70 | 29.70 | 0.17% | 203,510 |
| Feb 6, 2026 | 29.70 | 29.70 | 29.00 | 29.65 | 29.65 | -1.00% | 434,412 |
| Feb 5, 2026 | 29.80 | 30.50 | 29.45 | 29.95 | 29.95 | 0.17% | 587,693 |
| Feb 4, 2026 | 29.65 | 30.40 | 29.65 | 29.90 | 29.90 | 1.36% | 769,209 |
| Feb 3, 2026 | 29.45 | 29.75 | 28.75 | 29.50 | 29.50 | - | 692,067 |
| Feb 2, 2026 | 29.90 | 29.95 | 29.25 | 29.50 | 29.50 | -1.01% | 399,561 |
| Jan 30, 2026 | 29.65 | 29.95 | 29.20 | 29.80 | 29.80 | 0.34% | 885,987 |
| Jan 29, 2026 | 28.85 | 29.75 | 28.60 | 29.70 | 29.70 | 2.95% | 679,231 |
| Jan 28, 2026 | 28.90 | 28.90 | 28.25 | 28.85 | 28.85 | -0.17% | 647,682 |
| Jan 27, 2026 | 29.70 | 29.70 | 28.60 | 28.90 | 28.90 | -1.37% | 1,115,707 |
| Jan 26, 2026 | 30.00 | 30.00 | 29.25 | 29.30 | 29.30 | -1.18% | 516,289 |
| Jan 23, 2026 | 30.05 | 30.15 | 29.55 | 29.65 | 29.65 | -0.50% | 339,386 |
| Jan 22, 2026 | 29.60 | 30.05 | 29.55 | 29.80 | 29.80 | 0.68% | 539,218 |
| Jan 21, 2026 | 30.10 | 30.10 | 29.45 | 29.60 | 29.60 | -1.50% | 921,858 |
| Jan 20, 2026 | 30.05 | 30.60 | 29.80 | 30.05 | 30.05 | - | 500,856 |
| Jan 19, 2026 | 29.75 | 30.70 | 29.65 | 30.05 | 30.05 | 0.67% | 1,062,209 |
| Jan 16, 2026 | 30.20 | 30.40 | 29.60 | 29.85 | 29.85 | -1.16% | 686,594 |
| Jan 15, 2026 | 30.25 | 30.40 | 29.65 | 30.20 | 30.20 | 0.33% | 694,550 |
| Jan 14, 2026 | 30.70 | 30.90 | 30.00 | 30.10 | 30.10 | -1.79% | 807,726 |
| Jan 13, 2026 | 30.65 | 30.95 | 29.65 | 30.65 | 30.65 | 0.16% | 838,283 |
| Jan 12, 2026 | 30.20 | 30.65 | 29.85 | 30.60 | 30.60 | 2.00% | 966,222 |
| Jan 9, 2026 | 30.10 | 30.45 | 29.55 | 30.00 | 30.00 | 0.50% | 1,272,527 |
| Jan 8, 2026 | 30.00 | 30.30 | 29.55 | 29.85 | 29.85 | -0.50% | 507,863 |
| Jan 7, 2026 | 29.80 | 30.55 | 29.70 | 30.00 | 30.00 | 1.35% | 1,507,345 |
| Jan 6, 2026 | 29.00 | 29.70 | 28.95 | 29.60 | 29.60 | 2.07% | 648,668 |
| Jan 5, 2026 | 28.75 | 30.00 | 28.10 | 29.00 | 29.00 | 1.22% | 2,173,498 |
| Jan 2, 2026 | 29.70 | 29.80 | 28.65 | 28.65 | 28.65 | -3.05% | 1,872,412 |
| Dec 31, 2025 | 30.50 | 30.50 | 29.45 | 29.55 | 29.55 | -2.64% | 1,714,746 |
| Dec 30, 2025 | 30.50 | 30.60 | 30.00 | 30.35 | 30.35 | -0.82% | 1,131,638 |
| Dec 29, 2025 | 30.35 | 30.85 | 30.05 | 30.60 | 30.60 | 0.66% | 2,059,803 |
| Dec 26, 2025 | 30.70 | 31.10 | 29.65 | 30.40 | 30.40 | -0.65% | 7,411,673 |
| Dec 24, 2025 | 29.70 | 31.35 | 29.65 | 30.60 | 30.60 | 1.83% | 8,772,348 |
| Dec 23, 2025 | 29.95 | 30.15 | 28.95 | 30.05 | 30.05 | - | 7,263,218 |
| Dec 22, 2025 | 29.65 | 30.05 | 26.85 | 30.05 | 30.05 | 0.84% | 10,199,753 |
| Dec 19, 2025 | 28.35 | 29.80 | 27.85 | 29.80 | 29.80 | 4.20% | 8,746,899 |
| Dec 18, 2025 | 30.90 | 30.90 | 27.50 | 28.60 | 28.60 | -6.38% | 11,283,890 |
| Dec 17, 2025 | 30.85 | 33.40 | 30.10 | 30.55 | 30.55 | 0.49% | 9,434,027 |
| Dec 16, 2025 | 31.20 | 31.35 | 29.50 | 30.40 | 30.40 | -4.10% | 9,545,345 |
| Dec 15, 2025 | 31.65 | 31.80 | 31.20 | 31.70 | 31.70 | -0.31% | 429,258 |
| Dec 12, 2025 | 32.65 | 32.90 | 31.80 | 31.80 | 31.80 | -1.40% | 484,712 |
| Dec 11, 2025 | 32.65 | 32.80 | 31.80 | 32.25 | 32.25 | -0.77% | 523,163 |
| Dec 10, 2025 | 32.00 | 32.85 | 31.80 | 32.50 | 32.50 | 2.20% | 558,056 |
| Dec 9, 2025 | 31.75 | 32.10 | 31.35 | 31.80 | 31.80 | -0.78% | 464,076 |
| Dec 8, 2025 | 31.95 | 32.35 | 31.90 | 32.05 | 32.05 | -0.47% | 152,427 |
| 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 |