Asia Neo Tech Industrial Co.,Ltd. (TPEX:4542)
Taiwan
· Delayed Price · Currency is TWD 196.00
+17.50 (9.80%)
Apr 29, 2026, 12:13 PM CST
Asia Neo Tech Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 177.50 | 189.50 | 175.00 | 178.50 | 178.50 | 0.85% | 1,415,797 |
| Apr 27, 2026 | 179.00 | 179.00 | 168.00 | 177.00 | 177.00 | 1.43% | 986,796 |
| Apr 24, 2026 | 175.00 | 184.00 | 170.00 | 174.50 | 174.50 | 3.87% | 1,662,785 |
| Apr 23, 2026 | 170.00 | 182.00 | 163.00 | 168.00 | 168.00 | -1.18% | 1,439,527 |
| Apr 22, 2026 | 175.00 | 176.50 | 169.00 | 170.00 | 170.00 | -3.41% | 697,367 |
| Apr 21, 2026 | 175.00 | 178.50 | 172.50 | 176.00 | 176.00 | 2.03% | 490,068 |
| Apr 20, 2026 | 170.00 | 183.00 | 169.50 | 172.50 | 172.50 | 1.77% | 1,488,421 |
| Apr 17, 2026 | 171.00 | 172.50 | 168.50 | 169.50 | 169.50 | -1.17% | 411,758 |
| Apr 16, 2026 | 173.00 | 178.50 | 171.00 | 171.50 | 171.50 | -1.72% | 651,279 |
| Apr 15, 2026 | 184.00 | 184.00 | 172.50 | 174.50 | 174.50 | -6.43% | 1,364,391 |
| Apr 14, 2026 | 177.50 | 190.00 | 171.00 | 186.50 | 186.50 | 7.80% | 1,869,911 |
| Apr 13, 2026 | 171.00 | 178.00 | 166.50 | 173.00 | 173.00 | 1.17% | 997,158 |
| Apr 10, 2026 | 172.50 | 182.50 | 171.00 | 171.00 | 171.00 | - | 1,195,313 |
| Apr 9, 2026 | 174.00 | 181.00 | 171.00 | 171.00 | 171.00 | -0.58% | 1,356,358 |
| Apr 8, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 171.07 | 9.90% | 199,978 |
| Apr 7, 2026 | 156.50 | 165.00 | 152.00 | 156.50 | 155.65 | 1.62% | 464,061 |
| Apr 2, 2026 | 165.00 | 171.50 | 153.50 | 154.00 | 153.16 | -6.38% | 666,318 |
| Apr 1, 2026 | 168.50 | 171.00 | 163.50 | 164.50 | 163.61 | 0.61% | 739,113 |
| Mar 31, 2026 | 177.50 | 177.50 | 163.00 | 163.50 | 162.61 | -9.17% | 1,270,373 |
| Mar 30, 2026 | 173.00 | 180.00 | 169.50 | 180.00 | 179.02 | 2.56% | 1,116,353 |
| Mar 27, 2026 | 169.00 | 177.00 | 166.50 | 175.50 | 174.55 | 2.03% | 784,230 |
| Mar 26, 2026 | 173.00 | 177.50 | 171.00 | 172.00 | 171.07 | -1.15% | 685,971 |
| Mar 25, 2026 | 176.50 | 179.00 | 173.00 | 174.00 | 173.05 | -1.42% | 902,050 |
| Mar 24, 2026 | 183.50 | 184.50 | 170.00 | 176.50 | 175.54 | -3.29% | 1,464,852 |
| Mar 23, 2026 | 193.00 | 201.00 | 178.00 | 182.50 | 181.51 | -7.59% | 2,199,186 |
| Mar 20, 2026 | 196.00 | 209.00 | 196.00 | 197.50 | 196.43 | 0.77% | 2,064,921 |
| Mar 19, 2026 | 187.00 | 204.50 | 184.50 | 196.00 | 194.94 | 3.98% | 1,972,126 |
| Mar 18, 2026 | 183.00 | 192.50 | 180.00 | 188.50 | 187.48 | 3.01% | 1,771,107 |
| Mar 17, 2026 | 179.50 | 183.00 | 174.50 | 183.00 | 182.01 | 2.81% | 1,018,666 |
| Mar 16, 2026 | 176.50 | 182.00 | 166.00 | 178.00 | 177.03 | 1.71% | 1,404,173 |
| Mar 13, 2026 | 180.00 | 190.00 | 174.00 | 175.00 | 174.05 | -1.96% | 4,411,771 |
| Mar 12, 2026 | 163.00 | 178.50 | 163.00 | 178.50 | 177.53 | 9.85% | 1,930,661 |
| Mar 11, 2026 | 148.50 | 162.50 | 148.50 | 162.50 | 161.62 | 9.80% | 1,587,953 |
| Mar 10, 2026 | 146.00 | 152.50 | 141.00 | 148.00 | 147.20 | 3.50% | 1,405,636 |
| Mar 9, 2026 | 140.50 | 144.00 | 140.50 | 143.00 | 142.22 | -8.33% | 761,252 |
| Mar 6, 2026 | 146.00 | 161.50 | 141.00 | 156.00 | 155.15 | 6.12% | 1,329,988 |
| Mar 5, 2026 | 145.00 | 152.50 | 141.00 | 147.00 | 146.20 | 5.76% | 1,534,228 |
| Mar 4, 2026 | 148.00 | 149.50 | 138.00 | 139.00 | 138.24 | -9.15% | 1,265,332 |
| Mar 3, 2026 | 159.00 | 163.00 | 150.00 | 153.00 | 152.17 | -4.67% | 1,224,184 |
| Mar 2, 2026 | 152.00 | 165.50 | 148.00 | 160.50 | 159.63 | -0.31% | 1,102,862 |
| Feb 26, 2026 | 156.50 | 169.50 | 155.00 | 161.00 | 160.13 | 2.55% | 2,640,069 |
| Feb 25, 2026 | 143.50 | 157.00 | 143.50 | 157.00 | 156.15 | 9.79% | 2,737,499 |
| Feb 24, 2026 | 142.00 | 148.00 | 142.00 | 143.00 | 142.22 | -1.04% | 872,288 |
| Feb 23, 2026 | 140.00 | 147.50 | 138.00 | 144.50 | 143.71 | 1.76% | 940,592 |
| Feb 11, 2026 | 139.50 | 142.00 | 134.00 | 142.00 | 141.23 | - | 1,282,842 |
| Feb 10, 2026 | 145.50 | 149.00 | 138.00 | 142.00 | 141.23 | -2.41% | 2,365,115 |
| Feb 9, 2026 | 137.00 | 147.00 | 130.00 | 145.50 | 144.71 | 8.58% | 4,209,390 |
| Feb 6, 2026 | 129.00 | 143.00 | 121.00 | 134.00 | 133.27 | 3.08% | 4,729,810 |
| Feb 5, 2026 | 122.00 | 133.00 | 119.50 | 130.00 | 129.29 | 7.00% | 5,426,816 |
| Feb 4, 2026 | 114.00 | 121.50 | 114.00 | 121.50 | 120.84 | 9.95% | 1,564,672 |
| Feb 3, 2026 | 104.50 | 110.50 | 104.00 | 110.50 | 109.90 | 9.95% | 1,322,724 |
| Feb 2, 2026 | 101.50 | 102.50 | 99.40 | 100.50 | 99.95 | -3.83% | 344,416 |
| Jan 30, 2026 | 103.00 | 106.00 | 97.10 | 104.50 | 103.93 | 1.95% | 685,265 |
| Jan 29, 2026 | 105.50 | 105.50 | 100.50 | 102.50 | 101.94 | -2.84% | 463,794 |
| Jan 28, 2026 | 103.00 | 106.00 | 101.50 | 105.50 | 104.93 | 3.43% | 673,351 |
| Jan 27, 2026 | 103.00 | 105.00 | 99.00 | 102.00 | 101.45 | -0.49% | 472,840 |
| Jan 26, 2026 | 101.50 | 106.50 | 100.50 | 102.50 | 101.94 | 0.99% | 421,602 |
| Jan 23, 2026 | 99.00 | 102.50 | 96.00 | 101.50 | 100.95 | 3.57% | 443,968 |
| Jan 22, 2026 | 99.60 | 107.00 | 98.00 | 98.00 | 97.47 | -0.10% | 826,107 |
| Jan 21, 2026 | 97.90 | 98.30 | 96.50 | 98.10 | 97.57 | 0.20% | 225,849 |
| Jan 20, 2026 | 97.30 | 98.40 | 96.40 | 97.90 | 97.37 | 0.62% | 215,461 |
| Jan 19, 2026 | 99.50 | 99.50 | 95.60 | 97.30 | 96.77 | -1.72% | 606,722 |
| Jan 16, 2026 | 102.00 | 105.50 | 97.20 | 99.00 | 98.46 | -0.90% | 896,104 |
| Jan 15, 2026 | 101.00 | 101.50 | 98.90 | 99.90 | 99.36 | -1.09% | 671,811 |
| Jan 14, 2026 | 103.00 | 107.50 | 99.90 | 101.00 | 100.45 | -1.94% | 1,215,735 |
| Jan 13, 2026 | 103.00 | 104.50 | 98.60 | 103.00 | 102.44 | 1.48% | 922,130 |
| Jan 12, 2026 | 105.00 | 106.50 | 100.50 | 101.50 | 100.95 | -3.33% | 2,010,203 |
| Jan 9, 2026 | 101.50 | 105.00 | 99.00 | 105.00 | 104.43 | 9.49% | 4,014,034 |
| Jan 8, 2026 | 90.30 | 95.90 | 90.20 | 95.90 | 95.38 | 9.98% | 1,057,319 |
| Jan 7, 2026 | 87.10 | 88.40 | 85.20 | 87.20 | 86.73 | 0.23% | 261,209 |
| Jan 6, 2026 | 85.80 | 87.50 | 84.00 | 87.00 | 86.53 | 0.35% | 330,832 |
| Jan 5, 2026 | 93.00 | 93.30 | 85.40 | 86.70 | 86.23 | -4.73% | 666,941 |
| Jan 2, 2026 | 86.80 | 92.00 | 86.80 | 91.00 | 90.51 | 3.53% | 497,039 |
| Dec 31, 2025 | 86.00 | 90.50 | 84.90 | 87.90 | 87.42 | -1.24% | 1,003,110 |
| Dec 30, 2025 | 92.20 | 92.20 | 89.00 | 89.00 | 88.52 | -5.12% | 389,813 |
| Dec 29, 2025 | 96.00 | 96.00 | 88.60 | 93.80 | 93.29 | -0.74% | 472,251 |
| Dec 26, 2025 | 91.60 | 95.90 | 91.60 | 94.50 | 93.99 | 5.23% | 411,892 |
| Dec 24, 2025 | 84.00 | 91.00 | 83.40 | 89.80 | 89.31 | 7.80% | 566,755 |
| Dec 23, 2025 | 82.90 | 83.30 | 81.90 | 83.30 | 82.85 | 0.97% | 194,831 |
| Dec 22, 2025 | 82.20 | 82.50 | 81.50 | 82.50 | 82.05 | 1.60% | 257,059 |
| Dec 19, 2025 | 82.40 | 82.40 | 80.60 | 81.20 | 80.76 | 0.62% | 212,203 |
| Dec 18, 2025 | 80.80 | 82.80 | 79.50 | 80.70 | 80.26 | -0.37% | 250,729 |
| Dec 17, 2025 | 80.80 | 83.30 | 80.50 | 81.00 | 80.56 | 0.87% | 381,467 |
| Dec 16, 2025 | 76.70 | 80.30 | 76.70 | 80.30 | 79.86 | 1.77% | 574,508 |
| Dec 15, 2025 | 74.50 | 81.40 | 72.60 | 78.90 | 78.47 | 4.78% | 2,522,023 |
| Dec 12, 2025 | 69.80 | 76.30 | 68.10 | 75.30 | 74.89 | 8.35% | 2,187,785 |
| Dec 11, 2025 | 67.00 | 71.30 | 67.00 | 69.50 | 69.12 | 7.09% | 2,400,435 |
| Dec 10, 2025 | 60.00 | 64.90 | 59.80 | 64.90 | 64.55 | 10.00% | 1,138,009 |
| Dec 9, 2025 | 54.00 | 59.00 | 54.00 | 59.00 | 58.68 | 9.87% | 376,210 |
| Dec 8, 2025 | 52.90 | 54.00 | 52.80 | 53.70 | 53.41 | 0.56% | 27,392 |
| Dec 5, 2025 | 55.00 | 57.90 | 53.20 | 53.40 | 53.11 | 0.38% | 374,201 |
| Dec 4, 2025 | 52.90 | 54.80 | 52.10 | 53.20 | 52.91 | 3.30% | 193,909 |
| Dec 3, 2025 | 51.10 | 52.10 | 50.70 | 51.50 | 51.22 | 2.18% | 151,073 |
| Dec 2, 2025 | 50.40 | 50.40 | 50.30 | 50.40 | 50.13 | -0.79% | 5,079 |
| Dec 1, 2025 | 50.80 | 50.80 | 50.00 | 50.80 | 50.52 | -0.20% | 20,138 |
| Nov 28, 2025 | 51.00 | 51.10 | 50.10 | 50.90 | 50.62 | 1.80% | 29,067 |
| Nov 27, 2025 | 50.50 | 50.50 | 49.50 | 50.00 | 49.73 | -0.20% | 30,617 |
| Nov 26, 2025 | 50.00 | 51.00 | 49.85 | 50.10 | 49.83 | -2.34% | 41,411 |
| Nov 25, 2025 | 50.00 | 51.70 | 49.85 | 51.30 | 51.02 | 3.01% | 44,007 |
| Nov 24, 2025 | 49.80 | 50.00 | 49.20 | 49.80 | 49.53 | -0.80% | 19,468 |