Advanced Connection Technology Inc. (TPEX:3492)
Taiwan
· Delayed Price · Currency is TWD 23.00
+0.55 (2.45%)
At close: Mar 10, 2026
TPEX:3492 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 22.85 | 23.10 | 22.80 | 23.00 | 23.00 | 2.45% | 65,080 |
| Mar 9, 2026 | 23.00 | 23.00 | 22.00 | 22.45 | 22.45 | -4.87% | 123,090 |
| Mar 6, 2026 | 23.20 | 23.70 | 23.20 | 23.60 | 23.60 | 3.06% | 78,058 |
| Mar 5, 2026 | 22.70 | 23.15 | 22.70 | 22.90 | 22.90 | 2.46% | 51,085 |
| Mar 4, 2026 | 23.20 | 23.20 | 22.30 | 22.35 | 22.35 | -4.89% | 158,270 |
| Mar 3, 2026 | 24.15 | 24.15 | 23.50 | 23.50 | 23.50 | -1.47% | 87,443 |
| Mar 2, 2026 | 23.60 | 23.95 | 23.60 | 23.85 | 23.85 | -1.04% | 51,895 |
| Feb 26, 2026 | 24.10 | 24.40 | 23.80 | 24.10 | 24.10 | 0.84% | 202,032 |
| Feb 25, 2026 | 23.90 | 24.10 | 23.80 | 23.90 | 23.90 | -0.21% | 62,425 |
| Feb 24, 2026 | 23.80 | 24.20 | 23.80 | 23.95 | 23.95 | 0.63% | 59,372 |
| Feb 23, 2026 | 23.65 | 23.95 | 23.65 | 23.80 | 23.80 | 1.28% | 45,190 |
| Feb 11, 2026 | 23.60 | 23.90 | 23.50 | 23.50 | 23.50 | -0.21% | 92,000 |
| Feb 10, 2026 | 23.80 | 23.80 | 23.55 | 23.55 | 23.55 | -0.21% | 49,176 |
| Feb 9, 2026 | 24.40 | 24.50 | 23.50 | 23.60 | 23.60 | -5.22% | 291,578 |
| Feb 6, 2026 | 24.35 | 24.90 | 24.25 | 24.90 | 24.90 | -0.80% | 63,050 |
| Feb 5, 2026 | 25.00 | 25.30 | 25.00 | 25.10 | 25.10 | -0.20% | 79,033 |
| Feb 4, 2026 | 24.85 | 25.30 | 24.80 | 25.15 | 25.15 | 1.21% | 74,005 |
| Feb 3, 2026 | 24.80 | 24.90 | 24.55 | 24.85 | 24.85 | 0.61% | 65,220 |
| Feb 2, 2026 | 24.85 | 24.90 | 23.90 | 24.70 | 24.70 | -0.60% | 266,138 |
| Jan 30, 2026 | 25.50 | 25.60 | 24.80 | 24.85 | 24.85 | -2.55% | 153,057 |
| Jan 29, 2026 | 26.40 | 26.40 | 25.50 | 25.50 | 25.50 | -3.23% | 162,250 |
| Jan 28, 2026 | 26.45 | 26.50 | 26.30 | 26.35 | 26.35 | -0.94% | 92,235 |
| Jan 27, 2026 | 27.35 | 27.35 | 26.45 | 26.60 | 26.60 | -2.03% | 125,408 |
| Jan 26, 2026 | 25.75 | 27.60 | 25.75 | 27.15 | 27.15 | 5.85% | 591,201 |
| Jan 23, 2026 | 25.35 | 25.80 | 25.25 | 25.65 | 25.65 | 1.38% | 112,935 |
| Jan 22, 2026 | 25.20 | 25.35 | 25.15 | 25.30 | 25.30 | 1.00% | 88,524 |
| Jan 21, 2026 | 24.95 | 25.30 | 24.95 | 25.05 | 25.05 | -1.18% | 145,394 |
| Jan 20, 2026 | 25.40 | 25.45 | 25.20 | 25.35 | 25.35 | -0.20% | 191,608 |
| Jan 19, 2026 | 25.50 | 25.60 | 25.20 | 25.40 | 25.40 | -0.39% | 367,697 |
| Jan 16, 2026 | 26.05 | 26.10 | 25.35 | 25.50 | 25.50 | 0.20% | 286,486 |
| Jan 15, 2026 | 25.60 | 25.80 | 25.40 | 25.45 | 25.45 | -0.20% | 156,061 |
| Jan 14, 2026 | 25.30 | 25.65 | 25.20 | 25.50 | 25.50 | 0.79% | 274,012 |
| Jan 13, 2026 | 25.90 | 26.10 | 25.20 | 25.30 | 25.30 | -2.50% | 171,735 |
| Jan 12, 2026 | 26.00 | 26.20 | 25.75 | 25.95 | 25.95 | 0.39% | 136,472 |
| Jan 9, 2026 | 26.15 | 26.15 | 25.85 | 25.85 | 25.85 | -1.15% | 86,796 |
| Jan 8, 2026 | 26.50 | 26.60 | 25.95 | 26.15 | 26.15 | -0.76% | 119,071 |
| Jan 7, 2026 | 26.10 | 26.50 | 26.00 | 26.35 | 26.35 | 1.93% | 123,566 |
| Jan 6, 2026 | 26.45 | 26.45 | 25.75 | 25.85 | 25.85 | -0.77% | 62,576 |
| Jan 5, 2026 | 26.40 | 26.40 | 25.50 | 26.05 | 26.05 | -0.19% | 109,330 |
| Jan 2, 2026 | 25.80 | 26.25 | 25.80 | 26.10 | 26.10 | 1.16% | 99,159 |
| Dec 31, 2025 | 25.85 | 26.40 | 25.80 | 25.80 | 25.80 | -0.19% | 42,686 |
| Dec 30, 2025 | 25.95 | 26.00 | 25.30 | 25.85 | 25.85 | -1.34% | 55,991 |
| Dec 29, 2025 | 25.85 | 26.20 | 25.85 | 26.20 | 26.20 | 1.35% | 62,766 |
| Dec 26, 2025 | 25.90 | 26.35 | 25.80 | 25.85 | 25.85 | -0.19% | 37,205 |
| Dec 24, 2025 | 26.40 | 26.40 | 25.85 | 25.90 | 25.90 | -2.08% | 76,149 |
| Dec 23, 2025 | 26.60 | 26.60 | 26.25 | 26.45 | 26.45 | -0.19% | 44,381 |
| Dec 22, 2025 | 26.35 | 26.55 | 26.15 | 26.50 | 26.50 | 1.53% | 83,350 |
| Dec 19, 2025 | 26.40 | 26.40 | 25.95 | 26.10 | 26.10 | -0.19% | 63,078 |
| Dec 18, 2025 | 26.15 | 26.15 | 25.95 | 26.15 | 26.15 | 0.38% | 38,228 |
| Dec 17, 2025 | 25.80 | 26.50 | 25.65 | 26.05 | 26.05 | 1.17% | 77,039 |
| Dec 16, 2025 | 25.80 | 26.00 | 25.30 | 25.75 | 25.75 | -1.53% | 98,460 |
| Dec 15, 2025 | 25.65 | 26.50 | 25.65 | 26.15 | 26.15 | 0.58% | 50,252 |
| Dec 12, 2025 | 26.25 | 26.25 | 25.85 | 26.00 | 26.00 | 0.97% | 83,655 |
| Dec 11, 2025 | 26.20 | 26.50 | 25.75 | 25.75 | 25.75 | -1.72% | 195,034 |
| Dec 10, 2025 | 26.65 | 27.00 | 26.20 | 26.20 | 26.20 | -5.07% | 525,441 |
| Dec 9, 2025 | 28.20 | 28.20 | 27.50 | 27.60 | 27.60 | -1.43% | 120,591 |
| Dec 8, 2025 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | 2.75% | 161,137 |
| Dec 5, 2025 | 27.10 | 27.30 | 26.95 | 27.25 | 27.25 | 0.74% | 117,309 |
| Dec 4, 2025 | 27.70 | 27.75 | 26.95 | 27.05 | 27.05 | -2.52% | 340,511 |
| Dec 3, 2025 | 28.00 | 28.30 | 27.70 | 27.75 | 27.75 | -0.54% | 214,091 |
| Dec 2, 2025 | 28.10 | 28.35 | 27.55 | 27.90 | 27.90 | -0.36% | 330,503 |
| Dec 1, 2025 | 28.40 | 29.40 | 27.90 | 28.00 | 28.00 | -1.41% | 889,070 |
| Nov 28, 2025 | 28.30 | 29.15 | 27.80 | 28.40 | 28.40 | 2.16% | 1,851,566 |
| Nov 27, 2025 | 25.35 | 27.80 | 25.35 | 27.80 | 27.80 | 9.88% | 962,367 |
| Nov 26, 2025 | 25.20 | 25.70 | 25.15 | 25.30 | 25.30 | 1.20% | 113,009 |
| Nov 25, 2025 | 24.55 | 25.10 | 24.50 | 25.00 | 25.00 | 2.25% | 117,010 |
| Nov 24, 2025 | 24.60 | 24.70 | 24.45 | 24.45 | 24.45 | 0.20% | 48,013 |
| Nov 21, 2025 | 24.75 | 24.95 | 24.20 | 24.40 | 24.40 | -3.17% | 232,104 |
| Nov 20, 2025 | 25.20 | 25.80 | 25.20 | 25.20 | 25.20 | 1.20% | 395,998 |
| Nov 19, 2025 | 24.90 | 25.50 | 24.80 | 24.90 | 24.90 | 1.22% | 407,038 |
| Nov 18, 2025 | 24.50 | 24.95 | 24.40 | 24.60 | 24.60 | -0.61% | 189,010 |
| Nov 17, 2025 | 25.25 | 25.40 | 24.70 | 24.75 | 24.75 | 0.41% | 269,429 |
| Nov 14, 2025 | 24.70 | 25.20 | 24.40 | 24.65 | 24.65 | 1.65% | 477,540 |
| Nov 13, 2025 | 23.50 | 24.30 | 23.45 | 24.25 | 24.25 | 3.41% | 164,150 |
| Nov 12, 2025 | 23.10 | 23.60 | 23.05 | 23.45 | 23.45 | 2.18% | 44,485 |
| Nov 11, 2025 | 22.80 | 23.05 | 22.70 | 22.95 | 22.95 | 0.66% | 56,291 |
| Nov 10, 2025 | 23.30 | 23.30 | 22.65 | 22.80 | 22.80 | -1.94% | 101,674 |
| Nov 7, 2025 | 23.25 | 23.60 | 23.20 | 23.25 | 23.25 | -0.43% | 70,001 |
| Nov 6, 2025 | 22.95 | 23.55 | 22.95 | 23.35 | 23.35 | 2.64% | 77,530 |
| Nov 5, 2025 | 22.70 | 22.80 | 22.45 | 22.75 | 22.75 | -0.44% | 44,001 |
| Nov 4, 2025 | 23.15 | 23.15 | 22.80 | 22.85 | 22.85 | -1.30% | 64,357 |
| Nov 3, 2025 | 23.35 | 23.35 | 23.10 | 23.15 | 23.15 | - | 40,758 |
| Oct 31, 2025 | 23.05 | 23.25 | 22.90 | 23.15 | 23.15 | 0.43% | 49,000 |
| Oct 30, 2025 | 23.35 | 23.35 | 23.00 | 23.05 | 23.05 | -1.71% | 79,158 |
| Oct 29, 2025 | 23.60 | 23.65 | 23.30 | 23.45 | 23.45 | 0.21% | 38,000 |
| Oct 28, 2025 | 23.60 | 23.75 | 23.30 | 23.40 | 23.40 | -1.68% | 70,000 |
| Oct 27, 2025 | 24.10 | 24.15 | 23.65 | 23.80 | 23.80 | -0.83% | 62,215 |
| Oct 23, 2025 | 23.80 | 24.05 | 23.70 | 24.00 | 24.00 | 0.42% | 57,385 |
| Oct 22, 2025 | 24.20 | 24.20 | 23.80 | 23.90 | 23.90 | -0.62% | 27,000 |
| Oct 21, 2025 | 24.45 | 24.50 | 24.05 | 24.05 | 24.05 | - | 154,000 |
| Oct 20, 2025 | 24.50 | 24.50 | 23.90 | 24.05 | 24.05 | -0.41% | 112,784 |
| Oct 17, 2025 | 24.20 | 24.85 | 24.10 | 24.15 | 24.15 | 0.42% | 192,461 |
| Oct 16, 2025 | 23.90 | 24.25 | 23.85 | 24.05 | 24.05 | 0.63% | 81,093 |
| Oct 15, 2025 | 23.50 | 24.00 | 23.50 | 23.90 | 23.90 | 1.70% | 45,344 |
| Oct 14, 2025 | 24.20 | 24.20 | 23.50 | 23.50 | 23.50 | -2.08% | 53,090 |
| Oct 13, 2025 | 23.40 | 24.10 | 23.40 | 24.00 | 24.00 | 0.42% | 103,111 |
| Oct 9, 2025 | 24.25 | 24.50 | 23.80 | 23.90 | 23.90 | 4.14% | 273,456 |
| Oct 8, 2025 | 22.95 | 23.00 | 22.90 | 22.95 | 22.95 | - | 15,224 |
| Oct 7, 2025 | 22.50 | 23.20 | 22.50 | 22.95 | 22.95 | 1.55% | 66,509 |
| Oct 3, 2025 | 22.70 | 22.70 | 22.50 | 22.60 | 22.60 | -1.31% | 54,316 |