Advantech Co., Ltd. (TPE:2395)
Taiwan
· Delayed Price · Currency is TWD 287.00
-3.00 (-1.03%)
At close: Dec 5, 2025
Advantech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 291.00 | 291.50 | 285.00 | 287.00 | 287.00 | -1.03% | 1,428,638 |
| Dec 4, 2025 | 288.00 | 292.00 | 288.00 | 290.00 | 290.00 | 0.87% | 921,485 |
| Dec 3, 2025 | 290.00 | 291.00 | 287.50 | 287.50 | 287.50 | 0.17% | 1,175,652 |
| Dec 2, 2025 | 290.00 | 290.00 | 285.00 | 287.00 | 287.00 | -0.35% | 1,330,890 |
| Dec 1, 2025 | 290.50 | 295.00 | 288.00 | 288.00 | 288.00 | - | 1,645,970 |
| Nov 28, 2025 | 287.00 | 290.00 | 285.00 | 288.00 | 288.00 | - | 1,488,855 |
| Nov 27, 2025 | 288.00 | 291.50 | 286.50 | 288.00 | 288.00 | -0.52% | 2,076,047 |
| Nov 26, 2025 | 284.00 | 289.50 | 284.00 | 289.50 | 289.50 | 1.58% | 1,811,615 |
| Nov 25, 2025 | 287.00 | 289.00 | 283.00 | 285.00 | 285.00 | -0.70% | 2,230,646 |
| Nov 24, 2025 | 283.00 | 291.00 | 280.00 | 287.00 | 287.00 | 1.95% | 5,516,891 |
| Nov 21, 2025 | 273.50 | 287.50 | 273.00 | 281.50 | 281.50 | 0.54% | 3,181,103 |
| Nov 20, 2025 | 282.00 | 283.50 | 277.50 | 280.00 | 280.00 | 1.27% | 2,794,245 |
| Nov 19, 2025 | 283.00 | 284.00 | 276.00 | 276.50 | 276.50 | -1.60% | 2,823,392 |
| Nov 18, 2025 | 289.00 | 290.50 | 281.00 | 281.00 | 281.00 | -4.10% | 3,180,588 |
| Nov 17, 2025 | 292.50 | 296.00 | 290.50 | 293.00 | 293.00 | 0.86% | 2,403,329 |
| Nov 14, 2025 | 291.00 | 295.00 | 289.00 | 290.50 | 290.50 | -1.53% | 1,962,757 |
| Nov 13, 2025 | 296.00 | 296.50 | 291.00 | 295.00 | 295.00 | -1.01% | 2,188,498 |
| Nov 12, 2025 | 300.50 | 301.50 | 298.00 | 298.00 | 298.00 | - | 1,350,729 |
| Nov 11, 2025 | 302.00 | 303.50 | 298.00 | 298.00 | 298.00 | -0.67% | 1,542,927 |
| Nov 10, 2025 | 304.00 | 304.50 | 300.00 | 300.00 | 300.00 | -1.15% | 1,449,858 |
| Nov 7, 2025 | 311.50 | 314.00 | 303.50 | 303.50 | 303.50 | -2.88% | 2,422,735 |
| Nov 6, 2025 | 312.00 | 315.50 | 307.00 | 312.50 | 312.50 | 1.46% | 2,185,439 |
| Nov 5, 2025 | 305.00 | 309.50 | 302.50 | 308.00 | 308.00 | -0.32% | 2,047,897 |
| Nov 4, 2025 | 315.00 | 318.50 | 309.00 | 309.00 | 309.00 | -2.37% | 2,525,228 |
| Nov 3, 2025 | 310.00 | 318.00 | 310.00 | 316.50 | 316.50 | 0.96% | 2,198,962 |
| Oct 31, 2025 | 325.00 | 326.00 | 313.00 | 313.50 | 313.50 | -3.54% | 4,261,329 |
| Oct 30, 2025 | 331.50 | 334.50 | 323.50 | 325.00 | 325.00 | -1.66% | 1,586,210 |
| Oct 29, 2025 | 331.50 | 332.50 | 328.50 | 330.50 | 330.50 | 0.61% | 1,403,990 |
| Oct 28, 2025 | 328.50 | 334.50 | 328.00 | 328.50 | 328.50 | 1.08% | 2,508,846 |
| Oct 27, 2025 | 327.50 | 327.50 | 320.00 | 325.00 | 325.00 | 0.46% | 1,778,413 |
| Oct 23, 2025 | 325.00 | 325.00 | 321.00 | 323.50 | 323.50 | -0.92% | 558,358 |
| Oct 22, 2025 | 325.50 | 327.50 | 324.00 | 326.50 | 326.50 | 0.46% | 995,437 |
| Oct 21, 2025 | 324.00 | 326.00 | 320.50 | 325.00 | 325.00 | 0.93% | 1,873,596 |
| Oct 20, 2025 | 329.50 | 330.50 | 321.50 | 322.00 | 322.00 | -0.92% | 1,672,479 |
| Oct 17, 2025 | 323.50 | 328.00 | 323.50 | 325.00 | 325.00 | -0.46% | 981,259 |
| Oct 16, 2025 | 325.50 | 329.50 | 324.50 | 326.50 | 326.50 | 0.93% | 1,178,488 |
| Oct 15, 2025 | 320.50 | 324.00 | 319.50 | 323.50 | 323.50 | 1.57% | 1,340,463 |
| Oct 14, 2025 | 323.00 | 331.00 | 318.50 | 318.50 | 318.50 | -0.62% | 2,138,251 |
| Oct 13, 2025 | 317.00 | 322.00 | 312.50 | 320.50 | 320.50 | -1.84% | 2,073,613 |
| Oct 9, 2025 | 330.00 | 332.00 | 325.00 | 326.50 | 326.50 | 0.15% | 2,391,744 |
| Oct 8, 2025 | 323.00 | 327.50 | 321.00 | 326.00 | 326.00 | 0.93% | 1,712,111 |
| Oct 7, 2025 | 319.00 | 324.50 | 319.00 | 323.00 | 323.00 | 1.25% | 1,952,279 |
| Oct 3, 2025 | 317.00 | 320.00 | 316.00 | 319.00 | 319.00 | 0.63% | 1,188,839 |
| Oct 2, 2025 | 321.00 | 321.50 | 316.50 | 317.00 | 317.00 | -0.31% | 869,712 |
| Oct 1, 2025 | 315.00 | 322.00 | 315.00 | 318.00 | 318.00 | -0.31% | 1,310,766 |
| Sep 30, 2025 | 318.50 | 324.50 | 317.50 | 319.00 | 319.00 | 0.79% | 2,239,177 |
| Sep 26, 2025 | 322.00 | 322.00 | 314.00 | 316.50 | 316.50 | -1.40% | 2,287,524 |
| Sep 25, 2025 | 324.00 | 324.50 | 321.00 | 321.00 | 321.00 | -1.83% | 1,847,631 |
| Sep 24, 2025 | 327.50 | 329.50 | 325.00 | 327.00 | 327.00 | -0.15% | 1,208,272 |
| Sep 23, 2025 | 329.50 | 333.50 | 326.00 | 327.50 | 327.50 | 0.77% | 1,599,508 |
| Sep 22, 2025 | 324.50 | 329.50 | 324.50 | 325.00 | 325.00 | 0.31% | 1,846,395 |
| Sep 19, 2025 | 329.00 | 329.00 | 321.50 | 324.00 | 324.00 | -0.61% | 4,134,881 |
| Sep 18, 2025 | 320.00 | 331.50 | 320.00 | 326.00 | 326.00 | 0.62% | 3,192,882 |
| Sep 17, 2025 | 329.50 | 332.50 | 324.00 | 324.00 | 324.00 | -3.28% | 2,393,585 |
| Sep 16, 2025 | 337.00 | 338.00 | 334.50 | 335.00 | 335.00 | -0.59% | 1,627,964 |
| Sep 15, 2025 | 344.00 | 344.00 | 335.00 | 337.00 | 337.00 | -2.03% | 1,492,737 |
| Sep 12, 2025 | 344.50 | 348.00 | 344.00 | 344.00 | 344.00 | - | 1,762,200 |
| Sep 11, 2025 | 352.50 | 354.50 | 344.00 | 344.00 | 344.00 | -1.99% | 2,424,854 |
| Sep 10, 2025 | 341.00 | 353.50 | 341.00 | 351.00 | 351.00 | 3.08% | 2,749,415 |
| Sep 9, 2025 | 341.00 | 342.00 | 337.00 | 340.50 | 340.50 | 0.74% | 1,668,228 |
| Sep 8, 2025 | 343.00 | 345.00 | 337.00 | 338.00 | 338.00 | -0.88% | 1,551,229 |
| Sep 5, 2025 | 335.50 | 342.50 | 335.00 | 341.00 | 341.00 | 2.25% | 1,354,655 |
| Sep 4, 2025 | 335.50 | 339.50 | 333.50 | 333.50 | 333.50 | -0.89% | 2,144,826 |
| Sep 3, 2025 | 337.00 | 341.00 | 336.00 | 336.50 | 336.50 | -0.30% | 1,925,274 |
| Sep 2, 2025 | 347.00 | 348.00 | 335.50 | 337.50 | 337.50 | -1.89% | 2,330,905 |
| Sep 1, 2025 | 348.00 | 356.00 | 344.00 | 344.00 | 344.00 | - | 4,696,150 |
| Aug 29, 2025 | 358.50 | 360.50 | 344.00 | 344.00 | 344.00 | -2.96% | 6,412,708 |
| Aug 28, 2025 | 364.50 | 377.00 | 354.00 | 354.50 | 354.50 | 0.14% | 13,982,710 |
| Aug 27, 2025 | 338.00 | 354.00 | 338.00 | 354.00 | 354.00 | 9.94% | 7,247,165 |
| Aug 26, 2025 | 322.00 | 328.00 | 319.50 | 322.00 | 322.00 | 0.94% | 4,371,391 |
| Aug 25, 2025 | 318.50 | 322.50 | 317.00 | 319.00 | 319.00 | 1.27% | 1,429,642 |
| Aug 22, 2025 | 314.50 | 317.50 | 311.00 | 315.00 | 315.00 | - | 1,356,913 |
| Aug 21, 2025 | 315.00 | 317.50 | 313.50 | 315.00 | 315.00 | 1.61% | 1,385,631 |
| Aug 20, 2025 | 315.50 | 317.00 | 310.00 | 310.00 | 310.00 | -1.74% | 2,056,981 |
| Aug 19, 2025 | 315.00 | 317.00 | 314.00 | 315.50 | 315.50 | 0.16% | 2,025,522 |
| Aug 18, 2025 | 318.00 | 321.50 | 314.50 | 315.00 | 315.00 | -0.94% | 1,856,102 |
| Aug 15, 2025 | 315.00 | 319.00 | 313.50 | 318.00 | 318.00 | 0.95% | 1,667,209 |
| Aug 14, 2025 | 318.50 | 318.50 | 314.50 | 315.00 | 315.00 | -0.16% | 3,117,070 |
| Aug 13, 2025 | 322.00 | 324.00 | 314.50 | 315.50 | 315.50 | -1.10% | 2,212,607 |
| Aug 12, 2025 | 319.00 | 321.50 | 317.00 | 319.00 | 319.00 | - | 2,110,881 |
| Aug 11, 2025 | 325.00 | 325.50 | 316.00 | 319.00 | 319.00 | -0.93% | 4,163,389 |
| Aug 8, 2025 | 329.00 | 331.50 | 322.00 | 322.00 | 322.00 | -2.13% | 3,139,660 |
| Aug 7, 2025 | 328.50 | 333.00 | 327.00 | 329.00 | 329.00 | 1.08% | 3,402,119 |
| Aug 6, 2025 | 326.00 | 328.00 | 322.00 | 325.50 | 325.50 | -0.76% | 2,225,822 |
| Aug 5, 2025 | 324.00 | 329.50 | 318.50 | 328.00 | 328.00 | 1.55% | 2,725,088 |
| Aug 4, 2025 | 316.00 | 325.50 | 312.50 | 323.00 | 323.00 | 1.73% | 2,037,417 |
| Aug 1, 2025 | 332.00 | 333.00 | 317.50 | 317.50 | 317.50 | -5.37% | 3,339,267 |
| Jul 31, 2025 | 338.00 | 340.00 | 334.50 | 335.50 | 335.50 | -1.03% | 731,488 |
| Jul 30, 2025 | 338.00 | 339.50 | 335.00 | 339.00 | 339.00 | 1.80% | 905,726 |
| Jul 29, 2025 | 342.00 | 342.00 | 332.50 | 333.00 | 333.00 | -2.06% | 863,317 |
| Jul 28, 2025 | 342.00 | 343.50 | 339.00 | 340.00 | 340.00 | -0.29% | 1,084,090 |
| Jul 25, 2025 | 339.00 | 346.50 | 338.00 | 341.00 | 341.00 | 0.89% | 892,601 |
| Jul 24, 2025 | 340.00 | 340.00 | 337.00 | 338.00 | 338.00 | -0.29% | 638,380 |
| Jul 23, 2025 | 339.00 | 341.00 | 336.50 | 339.00 | 339.00 | 1.35% | 977,293 |
| Jul 22, 2025 | 341.00 | 344.50 | 333.50 | 334.50 | 334.50 | -1.76% | 753,009 |
| Jul 21, 2025 | 336.00 | 343.50 | 334.50 | 340.50 | 340.50 | 1.95% | 901,995 |
| Jul 18, 2025 | 335.00 | 339.00 | 333.00 | 334.00 | 334.00 | 0.91% | 878,679 |
| Jul 17, 2025 | 329.00 | 332.50 | 328.00 | 331.00 | 331.00 | -1.93% | 771,624 |
| Jul 16, 2025 | 337.50 | 341.00 | 336.50 | 337.50 | 329.11 | - | 1,125,866 |
| Jul 15, 2025 | 342.00 | 343.00 | 337.00 | 337.50 | 329.11 | -1.32% | 812,750 |