Advantech Co., Ltd. (TPE:2395)
Taiwan
· Delayed Price · Currency is TWD 347.00
-28.00 (-7.47%)
At close: Mar 9, 2026
Advantech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 346.00 | 367.00 | 343.00 | 347.00 | 347.00 | -7.47% | 8,340,232 |
| Mar 6, 2026 | 349.00 | 376.50 | 344.50 | 375.00 | 375.00 | 9.49% | 20,083,460 |
| Mar 5, 2026 | 335.50 | 342.50 | 334.00 | 342.50 | 342.50 | 9.95% | 6,795,655 |
| Mar 4, 2026 | 324.50 | 325.00 | 311.50 | 311.50 | 311.50 | -5.61% | 4,359,482 |
| Mar 3, 2026 | 336.50 | 338.50 | 326.00 | 330.00 | 330.00 | -1.93% | 4,245,858 |
| Mar 2, 2026 | 340.00 | 342.50 | 331.00 | 336.50 | 336.50 | - | 5,739,583 |
| Feb 26, 2026 | 332.00 | 336.50 | 325.50 | 336.50 | 336.50 | 1.05% | 5,708,946 |
| Feb 25, 2026 | 325.00 | 334.00 | 324.50 | 333.00 | 333.00 | 2.78% | 5,146,369 |
| Feb 24, 2026 | 314.00 | 324.50 | 311.50 | 324.00 | 324.00 | 2.86% | 4,866,239 |
| Feb 23, 2026 | 320.00 | 324.00 | 310.00 | 315.00 | 315.00 | 3.28% | 5,481,585 |
| Feb 11, 2026 | 300.00 | 307.00 | 299.50 | 305.00 | 305.00 | 2.52% | 4,276,052 |
| Feb 10, 2026 | 291.50 | 297.50 | 290.50 | 297.50 | 297.50 | 2.23% | 2,350,035 |
| Feb 9, 2026 | 298.00 | 302.00 | 290.00 | 291.00 | 291.00 | 1.22% | 2,450,562 |
| Feb 6, 2026 | 287.50 | 288.00 | 283.00 | 287.50 | 287.50 | - | 1,759,721 |
| Feb 5, 2026 | 286.50 | 293.00 | 285.50 | 287.50 | 287.50 | - | 1,362,734 |
| Feb 4, 2026 | 288.00 | 291.50 | 287.50 | 287.50 | 287.50 | -0.86% | 1,492,818 |
| Feb 3, 2026 | 296.00 | 296.00 | 288.00 | 290.00 | 290.00 | -0.51% | 2,470,931 |
| Feb 2, 2026 | 300.50 | 303.00 | 290.50 | 291.50 | 291.50 | -2.67% | 4,031,753 |
| Jan 30, 2026 | 301.00 | 304.00 | 293.00 | 299.50 | 299.50 | -1.80% | 5,114,573 |
| Jan 29, 2026 | 308.00 | 309.00 | 291.00 | 305.00 | 305.00 | 2.18% | 5,508,843 |
| Jan 28, 2026 | 291.50 | 300.00 | 290.50 | 298.50 | 298.50 | 2.75% | 3,382,549 |
| Jan 27, 2026 | 290.00 | 293.00 | 287.00 | 290.50 | 290.50 | 0.69% | 1,818,978 |
| Jan 26, 2026 | 289.00 | 290.50 | 286.00 | 288.50 | 288.50 | 0.17% | 1,494,869 |
| Jan 23, 2026 | 286.00 | 289.50 | 283.00 | 288.00 | 288.00 | 0.88% | 2,212,909 |
| Jan 22, 2026 | 279.50 | 285.50 | 277.50 | 285.50 | 285.50 | 3.82% | 2,198,438 |
| Jan 21, 2026 | 276.50 | 278.00 | 274.50 | 275.00 | 275.00 | -1.79% | 3,286,050 |
| Jan 20, 2026 | 286.00 | 287.00 | 278.50 | 280.00 | 280.00 | -2.44% | 3,681,100 |
| Jan 19, 2026 | 287.50 | 290.50 | 285.00 | 287.00 | 287.00 | -0.17% | 2,135,313 |
| Jan 16, 2026 | 289.50 | 290.50 | 286.00 | 287.50 | 287.50 | - | 1,763,124 |
| Jan 15, 2026 | 293.50 | 296.50 | 286.50 | 287.50 | 287.50 | -1.71% | 2,221,868 |
| Jan 14, 2026 | 290.00 | 294.00 | 288.00 | 292.50 | 292.50 | 1.92% | 1,872,935 |
| Jan 13, 2026 | 291.50 | 292.50 | 285.00 | 287.00 | 287.00 | -0.35% | 1,769,171 |
| Jan 12, 2026 | 293.50 | 293.50 | 286.00 | 288.00 | 288.00 | -0.17% | 1,383,957 |
| Jan 9, 2026 | 286.50 | 291.00 | 285.00 | 288.50 | 288.50 | 1.05% | 1,812,392 |
| Jan 8, 2026 | 291.50 | 292.00 | 285.00 | 285.50 | 285.50 | -1.04% | 1,433,310 |
| Jan 7, 2026 | 288.50 | 294.00 | 288.00 | 288.50 | 288.50 | 0.17% | 1,566,949 |
| Jan 6, 2026 | 291.50 | 291.50 | 285.50 | 288.00 | 288.00 | -0.52% | 1,627,973 |
| Jan 5, 2026 | 290.00 | 292.00 | 287.50 | 289.50 | 289.50 | 1.05% | 1,457,349 |
| Jan 2, 2026 | 291.00 | 294.50 | 285.00 | 286.50 | 286.50 | -0.52% | 1,602,712 |
| Dec 31, 2025 | 289.50 | 290.50 | 286.00 | 288.00 | 288.00 | 0.35% | 858,392 |
| Dec 30, 2025 | 285.00 | 289.00 | 284.00 | 287.00 | 287.00 | 0.17% | 941,184 |
| Dec 29, 2025 | 285.00 | 288.00 | 284.00 | 286.50 | 286.50 | 0.70% | 582,828 |
| Dec 26, 2025 | 287.50 | 288.00 | 283.50 | 284.50 | 284.50 | -0.52% | 648,611 |
| Dec 24, 2025 | 286.50 | 292.00 | 286.00 | 286.00 | 286.00 | 0.53% | 1,225,418 |
| Dec 23, 2025 | 283.00 | 286.50 | 283.00 | 284.50 | 284.50 | 0.53% | 1,162,191 |
| Dec 22, 2025 | 284.00 | 284.50 | 280.00 | 283.00 | 283.00 | 0.18% | 874,658 |
| Dec 19, 2025 | 274.50 | 282.50 | 274.50 | 282.50 | 282.50 | 2.73% | 2,493,278 |
| Dec 18, 2025 | 272.00 | 276.00 | 271.00 | 275.00 | 275.00 | 0.55% | 1,371,990 |
| Dec 17, 2025 | 274.00 | 276.50 | 273.50 | 273.50 | 273.50 | -0.18% | 1,609,651 |
| Dec 16, 2025 | 275.00 | 278.50 | 272.00 | 274.00 | 274.00 | -0.90% | 2,555,623 |
| Dec 15, 2025 | 275.50 | 279.50 | 272.50 | 276.50 | 276.50 | -1.25% | 1,703,415 |
| Dec 12, 2025 | 284.00 | 284.00 | 279.00 | 280.00 | 280.00 | -0.53% | 1,627,436 |
| Dec 11, 2025 | 284.50 | 285.00 | 281.50 | 281.50 | 281.50 | -0.35% | 1,447,975 |
| Dec 10, 2025 | 282.00 | 284.00 | 280.50 | 282.50 | 282.50 | -0.70% | 1,500,856 |
| Dec 9, 2025 | 289.00 | 290.00 | 282.00 | 284.50 | 284.50 | -0.52% | 1,476,870 |
| Dec 8, 2025 | 289.00 | 289.00 | 285.00 | 286.00 | 286.00 | -0.35% | 951,424 |
| 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% | 922,138 |
| 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 |