Advantech Co., Ltd. (TPE:2395)
Taiwan
· Delayed Price · Currency is TWD 366.00
-1.00 (-0.27%)
Apr 29, 2026, 1:30 PM CST
Advantech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 370.00 | 371.00 | 363.00 | 365.00 | - | -0.54% | 1,902,845 |
| Apr 28, 2026 | 370.00 | 376.00 | 364.50 | 367.00 | 367.00 | 1.10% | 3,617,389 |
| Apr 27, 2026 | 356.50 | 367.00 | 356.50 | 363.00 | 363.00 | 2.54% | 3,812,756 |
| Apr 24, 2026 | 357.00 | 358.00 | 349.00 | 354.00 | 354.00 | -0.70% | 1,858,933 |
| Apr 23, 2026 | 361.50 | 370.00 | 348.00 | 356.50 | 356.50 | -1.25% | 2,671,953 |
| Apr 22, 2026 | 363.00 | 366.00 | 361.00 | 361.00 | 361.00 | -0.96% | 2,504,454 |
| Apr 21, 2026 | 368.00 | 368.00 | 355.50 | 364.50 | 364.50 | 0.28% | 2,497,446 |
| Apr 20, 2026 | 375.00 | 376.50 | 363.00 | 363.50 | 363.50 | -0.68% | 3,362,601 |
| Apr 17, 2026 | 360.00 | 372.00 | 359.50 | 366.00 | 366.00 | 3.10% | 5,334,989 |
| Apr 16, 2026 | 353.00 | 362.00 | 351.50 | 355.00 | 355.00 | 2.01% | 3,946,978 |
| Apr 15, 2026 | 350.00 | 351.50 | 345.50 | 348.00 | 348.00 | 1.16% | 2,818,772 |
| Apr 14, 2026 | 346.00 | 349.50 | 342.50 | 344.00 | 344.00 | 0.44% | 2,414,958 |
| Apr 13, 2026 | 345.00 | 346.50 | 339.50 | 342.50 | 342.50 | -1.01% | 2,053,407 |
| Apr 10, 2026 | 350.00 | 356.00 | 343.50 | 346.00 | 346.00 | -0.57% | 2,574,500 |
| Apr 9, 2026 | 350.00 | 353.50 | 345.00 | 348.00 | 348.00 | -0.14% | 2,795,111 |
| Apr 8, 2026 | 339.00 | 351.50 | 335.00 | 348.50 | 348.50 | 8.06% | 3,507,052 |
| Apr 7, 2026 | 321.50 | 325.50 | 318.50 | 322.50 | 322.50 | -0.31% | 1,325,892 |
| Apr 2, 2026 | 334.00 | 334.00 | 317.00 | 323.50 | 323.50 | -2.27% | 2,038,229 |
| Apr 1, 2026 | 328.50 | 334.00 | 328.00 | 331.00 | 331.00 | 3.92% | 1,943,014 |
| Mar 31, 2026 | 319.50 | 324.00 | 313.50 | 318.50 | 318.50 | -0.93% | 4,044,685 |
| Mar 30, 2026 | 323.00 | 328.50 | 321.50 | 321.50 | 321.50 | -3.31% | 2,195,039 |
| Mar 27, 2026 | 333.50 | 336.00 | 329.00 | 332.50 | 332.50 | -1.92% | 1,726,446 |
| Mar 26, 2026 | 336.00 | 346.50 | 335.50 | 339.00 | 339.00 | 1.65% | 3,120,575 |
| Mar 25, 2026 | 337.00 | 337.50 | 332.00 | 333.50 | 333.50 | 1.06% | 1,495,264 |
| Mar 24, 2026 | 335.00 | 337.00 | 328.00 | 330.00 | 330.00 | - | 1,591,843 |
| Mar 23, 2026 | 336.50 | 339.50 | 330.00 | 330.00 | 330.00 | -4.07% | 2,600,820 |
| Mar 20, 2026 | 340.50 | 345.50 | 338.00 | 344.00 | 344.00 | 0.58% | 4,112,405 |
| Mar 19, 2026 | 344.00 | 345.00 | 339.00 | 342.00 | 342.00 | -2.01% | 1,805,308 |
| Mar 18, 2026 | 352.00 | 354.00 | 346.00 | 349.00 | 349.00 | 0.29% | 2,456,943 |
| Mar 17, 2026 | 345.50 | 350.00 | 342.50 | 348.00 | 348.00 | 2.35% | 2,483,539 |
| Mar 16, 2026 | 348.00 | 352.50 | 337.50 | 340.00 | 340.00 | -0.73% | 2,875,934 |
| Mar 13, 2026 | 340.00 | 344.00 | 336.50 | 342.50 | 342.50 | -0.72% | 2,227,902 |
| Mar 12, 2026 | 344.00 | 346.00 | 337.00 | 345.00 | 345.00 | -0.29% | 2,733,897 |
| Mar 11, 2026 | 352.50 | 353.50 | 342.50 | 346.00 | 346.00 | 0.14% | 3,584,252 |
| Mar 10, 2026 | 355.00 | 362.50 | 338.50 | 345.50 | 345.50 | -0.43% | 6,948,849 |
| Mar 9, 2026 | 346.00 | 367.00 | 343.00 | 347.00 | 347.00 | -7.47% | 8,360,252 |
| 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% | 5,489,664 |
| 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 |