Asia Neo Tech Industrial Co.,Ltd. (TPEX:4542)
Taiwan
· Delayed Price · Currency is TWD 143.00
-13.00 (-8.33%)
Mar 9, 2026, 1:30 PM CST
Asia Neo Tech Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 140.50 | 144.00 | 140.50 | 143.00 | 143.00 | -8.33% | 761,252 |
| Mar 6, 2026 | 146.00 | 161.50 | 141.00 | 156.00 | 156.00 | 6.12% | 1,329,988 |
| Mar 5, 2026 | 145.00 | 152.50 | 141.00 | 147.00 | 147.00 | 5.76% | 1,534,228 |
| Mar 4, 2026 | 148.00 | 149.50 | 138.00 | 139.00 | 139.00 | -9.15% | 1,265,332 |
| Mar 3, 2026 | 159.00 | 163.00 | 150.00 | 153.00 | 153.00 | -4.67% | 1,224,184 |
| Mar 2, 2026 | 152.00 | 165.50 | 148.00 | 160.50 | 160.50 | -0.31% | 1,102,862 |
| Feb 26, 2026 | 156.50 | 169.50 | 155.00 | 161.00 | 161.00 | 2.55% | 2,640,069 |
| Feb 25, 2026 | 143.50 | 157.00 | 143.50 | 157.00 | 157.00 | 9.79% | 2,737,499 |
| Feb 24, 2026 | 142.00 | 148.00 | 142.00 | 143.00 | 143.00 | -1.04% | 872,288 |
| Feb 23, 2026 | 140.00 | 147.50 | 138.00 | 144.50 | 144.50 | 1.76% | 940,592 |
| Feb 11, 2026 | 139.50 | 142.00 | 134.00 | 142.00 | 142.00 | - | 1,282,842 |
| Feb 10, 2026 | 145.50 | 149.00 | 138.00 | 142.00 | 142.00 | -2.41% | 2,365,115 |
| Feb 9, 2026 | 137.00 | 147.00 | 130.00 | 145.50 | 145.50 | 8.58% | 4,209,390 |
| Feb 6, 2026 | 129.00 | 143.00 | 121.00 | 134.00 | 134.00 | 3.08% | 4,729,810 |
| Feb 5, 2026 | 122.00 | 133.00 | 119.50 | 130.00 | 130.00 | 7.00% | 5,426,816 |
| Feb 4, 2026 | 114.00 | 121.50 | 114.00 | 121.50 | 121.50 | 9.95% | 1,564,672 |
| Feb 3, 2026 | 104.50 | 110.50 | 104.00 | 110.50 | 110.50 | 9.95% | 1,322,724 |
| Feb 2, 2026 | 101.50 | 102.50 | 99.40 | 100.50 | 100.50 | -3.83% | 344,416 |
| Jan 30, 2026 | 103.00 | 106.00 | 97.10 | 104.50 | 104.50 | 1.95% | 685,265 |
| Jan 29, 2026 | 105.50 | 105.50 | 100.50 | 102.50 | 102.50 | -2.84% | 463,794 |
| Jan 28, 2026 | 103.00 | 106.00 | 101.50 | 105.50 | 105.50 | 3.43% | 673,351 |
| Jan 27, 2026 | 103.00 | 105.00 | 99.00 | 102.00 | 102.00 | -0.49% | 472,840 |
| Jan 26, 2026 | 101.50 | 106.50 | 100.50 | 102.50 | 102.50 | 0.99% | 421,602 |
| Jan 23, 2026 | 99.00 | 102.50 | 96.00 | 101.50 | 101.50 | 3.57% | 443,968 |
| Jan 22, 2026 | 99.60 | 107.00 | 98.00 | 98.00 | 98.00 | -0.10% | 826,107 |
| Jan 21, 2026 | 97.90 | 98.30 | 96.50 | 98.10 | 98.10 | 0.20% | 225,849 |
| Jan 20, 2026 | 97.30 | 98.40 | 96.40 | 97.90 | 97.90 | 0.62% | 215,461 |
| Jan 19, 2026 | 99.50 | 99.50 | 95.60 | 97.30 | 97.30 | -1.72% | 606,722 |
| Jan 16, 2026 | 102.00 | 105.50 | 97.20 | 99.00 | 99.00 | -0.90% | 896,104 |
| Jan 15, 2026 | 101.00 | 101.50 | 98.90 | 99.90 | 99.90 | -1.09% | 671,811 |
| Jan 14, 2026 | 103.00 | 107.50 | 99.90 | 101.00 | 101.00 | -1.94% | 1,215,735 |
| Jan 13, 2026 | 103.00 | 104.50 | 98.60 | 103.00 | 103.00 | 1.48% | 922,130 |
| Jan 12, 2026 | 105.00 | 106.50 | 100.50 | 101.50 | 101.50 | -3.33% | 2,010,203 |
| Jan 9, 2026 | 101.50 | 105.00 | 99.00 | 105.00 | 105.00 | 9.49% | 4,014,034 |
| Jan 8, 2026 | 90.30 | 95.90 | 90.20 | 95.90 | 95.90 | 9.98% | 1,057,319 |
| Jan 7, 2026 | 87.10 | 88.40 | 85.20 | 87.20 | 87.20 | 0.23% | 261,209 |
| Jan 6, 2026 | 85.80 | 87.50 | 84.00 | 87.00 | 87.00 | 0.35% | 330,832 |
| Jan 5, 2026 | 93.00 | 93.30 | 85.40 | 86.70 | 86.70 | -4.73% | 666,941 |
| Jan 2, 2026 | 86.80 | 92.00 | 86.80 | 91.00 | 91.00 | 3.53% | 497,039 |
| Dec 31, 2025 | 86.00 | 90.50 | 84.90 | 87.90 | 87.90 | -1.24% | 1,003,110 |
| Dec 30, 2025 | 92.20 | 92.20 | 89.00 | 89.00 | 89.00 | -5.12% | 389,813 |
| Dec 29, 2025 | 96.00 | 96.00 | 88.60 | 93.80 | 93.80 | -0.74% | 472,251 |
| Dec 26, 2025 | 91.60 | 95.90 | 91.60 | 94.50 | 94.50 | 5.23% | 411,892 |
| Dec 24, 2025 | 84.00 | 91.00 | 83.40 | 89.80 | 89.80 | 7.80% | 566,755 |
| Dec 23, 2025 | 82.90 | 83.30 | 81.90 | 83.30 | 83.30 | 0.97% | 194,831 |
| Dec 22, 2025 | 82.20 | 82.50 | 81.50 | 82.50 | 82.50 | 1.60% | 257,059 |
| Dec 19, 2025 | 82.40 | 82.40 | 80.60 | 81.20 | 81.20 | 0.62% | 212,203 |
| Dec 18, 2025 | 80.80 | 82.80 | 79.50 | 80.70 | 80.70 | -0.37% | 250,729 |
| Dec 17, 2025 | 80.80 | 83.30 | 80.50 | 81.00 | 81.00 | 0.87% | 381,467 |
| Dec 16, 2025 | 76.70 | 80.30 | 76.70 | 80.30 | 80.30 | 1.77% | 574,508 |
| Dec 15, 2025 | 74.50 | 81.40 | 72.60 | 78.90 | 78.90 | 4.78% | 2,522,023 |
| Dec 12, 2025 | 69.80 | 76.30 | 68.10 | 75.30 | 75.30 | 8.35% | 2,187,785 |
| Dec 11, 2025 | 67.00 | 71.30 | 67.00 | 69.50 | 69.50 | 7.09% | 2,400,435 |
| Dec 10, 2025 | 60.00 | 64.90 | 59.80 | 64.90 | 64.90 | 10.00% | 1,138,009 |
| Dec 9, 2025 | 54.00 | 59.00 | 54.00 | 59.00 | 59.00 | 9.87% | 376,210 |
| Dec 8, 2025 | 52.90 | 54.00 | 52.80 | 53.70 | 53.70 | 0.56% | 27,392 |
| Dec 5, 2025 | 55.00 | 57.90 | 53.20 | 53.40 | 53.40 | 0.38% | 374,201 |
| Dec 4, 2025 | 52.90 | 54.80 | 52.10 | 53.20 | 53.20 | 3.30% | 193,909 |
| Dec 3, 2025 | 51.10 | 52.10 | 50.70 | 51.50 | 51.50 | 2.18% | 151,073 |
| Dec 2, 2025 | 50.40 | 50.40 | 50.30 | 50.40 | 50.40 | -0.79% | 5,079 |
| Dec 1, 2025 | 50.80 | 50.80 | 50.00 | 50.80 | 50.80 | -0.20% | 20,138 |
| Nov 28, 2025 | 51.00 | 51.10 | 50.10 | 50.90 | 50.90 | 1.80% | 29,067 |
| Nov 27, 2025 | 50.50 | 50.50 | 49.50 | 50.00 | 50.00 | -0.20% | 30,617 |
| Nov 26, 2025 | 50.00 | 51.00 | 49.85 | 50.10 | 50.10 | -2.34% | 41,411 |
| Nov 25, 2025 | 50.00 | 51.70 | 49.85 | 51.30 | 51.30 | 3.01% | 44,007 |
| Nov 24, 2025 | 49.80 | 50.00 | 49.20 | 49.80 | 49.80 | -0.80% | 19,468 |
| Nov 21, 2025 | 51.40 | 51.40 | 48.50 | 50.20 | 50.20 | -1.57% | 30,322 |
| Nov 20, 2025 | 51.00 | 52.80 | 49.95 | 51.00 | 51.00 | 2.10% | 53,175 |
| Nov 19, 2025 | 47.05 | 51.50 | 47.05 | 49.95 | 49.95 | -0.10% | 24,332 |
| Nov 18, 2025 | 50.20 | 51.50 | 49.60 | 50.00 | 50.00 | -3.10% | 95,262 |
| Nov 17, 2025 | 54.30 | 54.30 | 50.70 | 51.60 | 51.60 | -5.15% | 154,925 |
| Nov 14, 2025 | 56.40 | 56.40 | 54.40 | 54.40 | 54.40 | -2.68% | 42,067 |
| Nov 13, 2025 | 55.80 | 56.30 | 55.40 | 55.90 | 55.90 | -1.06% | 40,392 |
| Nov 12, 2025 | 56.00 | 56.90 | 54.70 | 56.50 | 56.50 | 1.07% | 204,197 |
| Nov 11, 2025 | 56.30 | 57.90 | 55.90 | 55.90 | 55.90 | -2.95% | 140,272 |
| Nov 10, 2025 | 57.00 | 58.60 | 56.60 | 57.60 | 57.60 | 1.05% | 94,667 |
| Nov 7, 2025 | 57.00 | 57.40 | 57.00 | 57.00 | 57.00 | -2.06% | 32,181 |
| Nov 6, 2025 | 58.10 | 58.40 | 57.70 | 58.20 | 58.20 | 0.34% | 114,067 |
| Nov 5, 2025 | 57.70 | 58.80 | 55.50 | 58.00 | 58.00 | -1.02% | 116,825 |
| Nov 4, 2025 | 60.00 | 60.00 | 57.80 | 58.60 | 58.60 | -2.01% | 173,253 |
| Nov 3, 2025 | 59.50 | 60.40 | 59.00 | 59.80 | 59.80 | -0.99% | 85,201 |
| Oct 31, 2025 | 61.80 | 61.80 | 60.10 | 60.40 | 60.40 | 0.67% | 29,132 |
| Oct 30, 2025 | 60.50 | 60.80 | 60.00 | 60.00 | 60.00 | -1.64% | 62,751 |
| Oct 29, 2025 | 61.40 | 61.50 | 60.90 | 61.00 | 61.00 | -1.61% | 59,483 |
| Oct 28, 2025 | 61.70 | 62.80 | 60.60 | 62.00 | 62.00 | 0.49% | 146,016 |
| Oct 27, 2025 | 62.80 | 63.10 | 61.70 | 61.70 | 61.70 | -1.44% | 42,238 |
| Oct 23, 2025 | 62.30 | 63.60 | 61.90 | 62.60 | 62.60 | 0.16% | 59,685 |
| Oct 22, 2025 | 63.80 | 63.80 | 61.60 | 62.50 | 62.50 | -1.73% | 74,286 |
| Oct 21, 2025 | 63.30 | 64.40 | 63.10 | 63.60 | 63.60 | -0.47% | 70,420 |
| Oct 20, 2025 | 64.90 | 64.90 | 62.90 | 63.90 | 63.90 | 1.11% | 47,305 |
| Oct 17, 2025 | 63.10 | 63.80 | 62.40 | 63.20 | 63.20 | 0.16% | 39,820 |
| Oct 16, 2025 | 63.20 | 64.60 | 62.90 | 63.10 | 63.10 | 0.16% | 77,049 |
| Oct 15, 2025 | 63.00 | 63.20 | 62.10 | 63.00 | 63.00 | 1.45% | 68,000 |
| Oct 14, 2025 | 65.50 | 65.50 | 62.10 | 62.10 | 62.10 | -3.72% | 196,113 |
| Oct 13, 2025 | 60.20 | 65.00 | 60.20 | 64.50 | 64.50 | - | 114,623 |
| Oct 9, 2025 | 67.10 | 67.10 | 63.60 | 64.50 | 64.50 | 5.39% | 433,953 |
| Oct 8, 2025 | 61.00 | 61.70 | 61.00 | 61.20 | 61.20 | -0.97% | 42,766 |
| Oct 7, 2025 | 61.20 | 62.90 | 61.20 | 61.80 | 61.80 | 1.15% | 105,930 |
| Oct 3, 2025 | 60.50 | 61.10 | 60.00 | 61.10 | 61.10 | 0.99% | 48,005 |
| Oct 2, 2025 | 61.90 | 61.90 | 60.10 | 60.50 | 60.50 | -0.66% | 16,138 |