New Advanced Electronics Technologies Co., Ltd. (TPEX:3465)
Taiwan
· Delayed Price · Currency is TWD 33.30
+0.55 (1.68%)
Apr 29, 2026, 1:30 PM CST
TPEX:3465 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 33.40 | 33.40 | 32.50 | 33.30 | 33.30 | 1.68% | 4,022 |
| Apr 28, 2026 | 33.70 | 33.85 | 32.35 | 32.75 | 32.75 | -3.11% | 18,000 |
| Apr 27, 2026 | 32.70 | 33.80 | 32.60 | 33.80 | 33.80 | 3.36% | 29,101 |
| Apr 24, 2026 | 33.00 | 33.00 | 31.70 | 32.70 | 32.70 | -0.76% | 29,265 |
| Apr 23, 2026 | 33.60 | 33.95 | 32.95 | 32.95 | 32.95 | -3.09% | 11,040 |
| Apr 22, 2026 | 34.00 | 34.00 | 33.45 | 34.00 | 34.00 | - | 28,083 |
| Apr 21, 2026 | 34.30 | 34.45 | 33.80 | 34.00 | 34.00 | -1.02% | 26,148 |
| Apr 20, 2026 | 33.90 | 34.50 | 33.35 | 34.35 | 34.35 | 0.44% | 22,226 |
| Apr 17, 2026 | 34.00 | 34.20 | 33.80 | 34.20 | 34.20 | - | 9,586 |
| Apr 16, 2026 | 34.20 | 34.35 | 34.10 | 34.20 | 34.20 | 0.15% | 35,015 |
| Apr 15, 2026 | 34.40 | 34.75 | 33.85 | 34.15 | 34.15 | -0.73% | 38,097 |
| Apr 14, 2026 | 34.45 | 35.05 | 33.80 | 34.40 | 34.40 | -0.15% | 101,246 |
| Apr 13, 2026 | 36.75 | 36.75 | 34.30 | 34.45 | 34.45 | -8.86% | 159,335 |
| Apr 10, 2026 | 38.35 | 38.35 | 36.90 | 37.80 | 37.80 | 0.13% | 15,092 |
| Apr 9, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | -0.53% | 1,001 |
| Apr 8, 2026 | 37.20 | 37.95 | 34.65 | 37.95 | 37.95 | 1.88% | 42,075 |
| Apr 7, 2026 | 35.95 | 37.25 | 35.95 | 37.25 | 37.25 | 2.05% | 6,000 |
| Apr 2, 2026 | 36.80 | 36.80 | 35.70 | 36.50 | 36.50 | -2.28% | 6,460 |
| Apr 1, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 2.33% | 1,050 |
| Mar 31, 2026 | 38.35 | 38.35 | 36.50 | 36.50 | 36.50 | -2.67% | 13,596 |
| Mar 30, 2026 | 40.40 | 40.40 | 37.50 | 37.50 | 37.50 | -6.95% | 30,227 |
| Mar 27, 2026 | 39.10 | 40.30 | 37.75 | 40.30 | 40.30 | 3.20% | 27,010 |
| Mar 26, 2026 | 41.40 | 41.40 | 39.05 | 39.05 | 39.05 | -4.52% | 18,785 |
| Mar 25, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 0.25% | 1,003 |
| Mar 24, 2026 | 41.05 | 41.05 | 40.00 | 40.80 | 40.80 | 0.12% | 13,004 |
| Mar 23, 2026 | 42.95 | 42.95 | 39.00 | 40.75 | 40.75 | -5.23% | 67,361 |
| Mar 20, 2026 | 43.05 | 43.05 | 42.50 | 43.00 | 43.00 | 0.35% | 6,253 |
| Mar 19, 2026 | 43.30 | 43.30 | 40.80 | 42.85 | 42.85 | 0.12% | 17,035 |
| Mar 18, 2026 | 43.45 | 43.45 | 41.40 | 42.80 | 42.80 | 1.42% | 3,009 |
| Mar 17, 2026 | 41.90 | 42.85 | 41.90 | 42.20 | 42.20 | 0.48% | 9,228 |
| Mar 16, 2026 | 44.50 | 44.50 | 42.00 | 42.00 | 42.00 | -4.11% | 3,175 |
| Mar 13, 2026 | 45.90 | 45.90 | 42.80 | 43.80 | 43.80 | -5.09% | 15,062 |
| Mar 12, 2026 | 45.70 | 47.15 | 43.40 | 46.15 | 46.15 | 2.44% | 13,001 |
| Mar 11, 2026 | 46.15 | 46.15 | 43.00 | 45.05 | 45.05 | 1.01% | 12,671 |
| Mar 10, 2026 | 44.20 | 44.60 | 43.00 | 44.60 | 44.60 | 3.84% | 8,012 |
| Mar 9, 2026 | 40.40 | 42.95 | 39.85 | 42.95 | 42.95 | 0.12% | 26,001 |
| Mar 6, 2026 | 43.40 | 43.95 | 41.05 | 42.90 | 42.90 | -0.12% | 33,015 |
| Mar 5, 2026 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 3.25% | 1,021 |
| Mar 4, 2026 | 44.05 | 44.05 | 41.60 | 41.60 | 41.60 | -2.35% | 7,015 |
| Mar 3, 2026 | 42.70 | 42.70 | 42.10 | 42.60 | 42.60 | 0.47% | 3,681 |
| Mar 2, 2026 | 43.90 | 43.90 | 42.25 | 42.40 | 42.40 | -2.42% | 11,975 |
| Feb 26, 2026 | 46.20 | 46.20 | 43.30 | 43.45 | 43.45 | -3.66% | 43,904 |
| Feb 25, 2026 | 46.95 | 46.95 | 45.00 | 45.10 | 45.10 | -2.91% | 17,139 |
| Feb 24, 2026 | 46.45 | 46.45 | 45.80 | 46.45 | 46.45 | 2.09% | 6,261 |
| Feb 23, 2026 | 47.05 | 47.05 | 45.20 | 45.50 | 45.50 | -2.99% | 8,045 |
| Feb 11, 2026 | 45.95 | 46.90 | 44.50 | 46.90 | 46.90 | -0.11% | 14,217 |
| Feb 10, 2026 | 47.65 | 47.65 | 45.45 | 46.95 | 46.95 | - | 5,107 |
| Feb 9, 2026 | 47.05 | 47.05 | 45.40 | 46.95 | 46.95 | -0.32% | 3,004 |
| Feb 6, 2026 | 47.20 | 47.20 | 45.20 | 47.10 | 47.10 | -0.32% | 8,000 |
| Feb 5, 2026 | 47.35 | 47.35 | 45.25 | 47.25 | 47.25 | 3.28% | 5,141 |
| Feb 4, 2026 | 46.40 | 46.40 | 44.15 | 45.75 | 45.75 | 1.22% | 17,844 |
| Feb 3, 2026 | 46.85 | 46.85 | 45.20 | 45.20 | 45.20 | -1.74% | 3,060 |
| Feb 2, 2026 | 44.65 | 47.35 | 44.65 | 46.00 | 46.00 | 2.34% | 9,235 |
| Jan 30, 2026 | 46.20 | 46.20 | 44.50 | 44.95 | 44.95 | -1.32% | 5,000 |
| Jan 29, 2026 | 47.35 | 47.35 | 45.55 | 45.55 | 45.55 | -5.01% | 12,400 |
| Jan 28, 2026 | 48.25 | 48.25 | 47.45 | 47.95 | 47.95 | 2.02% | 6,386 |
| Jan 27, 2026 | 49.50 | 49.50 | 46.30 | 47.00 | 47.00 | -5.05% | 21,322 |
| Jan 26, 2026 | 48.30 | 49.50 | 48.30 | 49.50 | 49.50 | - | 3,162 |
| Jan 23, 2026 | 48.40 | 49.50 | 48.00 | 49.50 | 49.50 | 1.12% | 9,355 |
| Jan 22, 2026 | 50.50 | 50.90 | 48.95 | 48.95 | 48.95 | -3.64% | 11,401 |
| Jan 21, 2026 | 49.95 | 50.80 | 49.35 | 50.80 | 50.80 | 1.40% | 12,230 |
| Jan 20, 2026 | 50.10 | 51.80 | 50.10 | 50.10 | 50.10 | 3.41% | 24,364 |
| Jan 19, 2026 | 51.80 | 51.80 | 48.45 | 48.45 | 48.45 | -6.65% | 9,290 |
| Jan 16, 2026 | 51.10 | 51.90 | 50.00 | 51.90 | 51.90 | 1.57% | 32,553 |
| Jan 15, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - | 1,578 |
| Jan 14, 2026 | 47.75 | 51.20 | 47.75 | 51.10 | 51.10 | 5.91% | 13,666 |
| Jan 13, 2026 | 46.65 | 48.25 | 46.65 | 48.25 | 48.25 | -0.52% | 3,109 |
| Jan 12, 2026 | 47.50 | 48.50 | 46.30 | 48.50 | 48.50 | -1.02% | 24,173 |
| Jan 9, 2026 | 48.90 | 49.30 | 48.90 | 49.00 | 49.00 | - | 7,228 |
| Jan 8, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 1,018 |
| Jan 7, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 5,031 |
| Jan 6, 2026 | 47.80 | 49.00 | 47.80 | 49.00 | 49.00 | 0.41% | 7,043 |
| Jan 5, 2026 | 48.30 | 49.70 | 46.45 | 48.80 | 48.80 | -2.20% | 18,361 |
| Jan 2, 2026 | 49.90 | 50.00 | 49.90 | 49.90 | 49.90 | - | 5,549 |
| Dec 31, 2025 | 50.30 | 50.30 | 47.90 | 49.90 | 49.90 | 2.67% | 14,705 |
| Dec 30, 2025 | 47.85 | 48.60 | 47.00 | 48.60 | 48.60 | 1.67% | 9,226 |
| Dec 29, 2025 | 48.95 | 48.95 | 47.00 | 47.80 | 47.80 | 0.63% | 24,084 |
| Dec 26, 2025 | 47.70 | 49.80 | 46.15 | 47.50 | 47.50 | 3.04% | 21,022 |
| Dec 24, 2025 | 44.45 | 46.25 | 44.45 | 46.10 | 46.10 | 0.22% | 4,000 |
| Dec 23, 2025 | 46.30 | 46.30 | 46.00 | 46.00 | 46.00 | 0.88% | 2,100 |
| Dec 22, 2025 | 46.00 | 46.70 | 45.60 | 45.60 | 45.60 | -0.76% | 11,191 |
| Dec 19, 2025 | 45.90 | 46.00 | 45.90 | 45.95 | 45.95 | - | 5,656 |
| Dec 18, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 1.66% | 1,190 |
| Dec 17, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 3,000 |
| Dec 16, 2025 | 45.90 | 46.00 | 45.15 | 45.20 | 45.20 | 0.22% | 9,696 |
| Dec 15, 2025 | 46.25 | 46.25 | 45.10 | 45.10 | 45.10 | -0.88% | 4,000 |
| Dec 12, 2025 | 46.45 | 46.60 | 45.50 | 45.50 | 45.50 | - | 28,075 |
| Dec 11, 2025 | 45.50 | 45.90 | 45.30 | 45.50 | 45.50 | 0.33% | 9,020 |
| Dec 10, 2025 | 43.65 | 46.00 | 43.65 | 45.35 | 45.35 | 0.78% | 37,766 |
| Dec 9, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.22% | 2,001 |
| Dec 8, 2025 | 44.60 | 44.90 | 44.55 | 44.90 | 44.90 | 1.24% | 11,001 |
| Dec 5, 2025 | 44.05 | 45.35 | 44.00 | 44.35 | 44.35 | -2.31% | 24,000 |
| Dec 4, 2025 | 43.80 | 45.40 | 43.80 | 45.40 | 45.40 | -0.66% | 11,000 |
| Dec 3, 2025 | 46.05 | 46.05 | 43.35 | 45.70 | 45.70 | -0.87% | 24,021 |
| Dec 2, 2025 | 43.45 | 46.50 | 42.95 | 46.10 | 46.10 | 7.96% | 66,011 |
| Dec 1, 2025 | 42.00 | 42.70 | 40.55 | 42.70 | 42.70 | - | 13,963 |
| Nov 28, 2025 | 43.45 | 43.45 | 42.55 | 42.70 | 42.70 | -0.70% | 10,020 |
| Nov 27, 2025 | 43.00 | 43.45 | 42.00 | 43.00 | 43.00 | -1.94% | 27,142 |
| Nov 26, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - | 1,002 |
| Nov 25, 2025 | 44.40 | 44.40 | 42.00 | 43.85 | 43.85 | 0.92% | 10,133 |