Advantech Co Ltd (2395.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 621.00 | 648.00 | 616.00 | 634.00 | +1.93% | 6,226,605 |
| 2026-08-06 | 670.00 | 672.00 | 614.00 | 622.00 | -1.74% | 10,649,688 |
| 2026-08-05 | 590.00 | 633.00 | 590.00 | 633.00 | +9.90% | 3,978,383 |
| 2026-08-04 | 567.00 | 588.00 | 564.00 | 576.00 | +0.00% | 3,904,785 |
| 2026-08-03 | 555.00 | 583.00 | 540.00 | 576.00 | +2.31% | 4,302,209 |
| 2026-07-31 | 599.00 | 599.00 | 549.00 | 563.00 | +2.93% | 7,927,613 |
| 2026-07-30 | 553.00 | 555.00 | 535.00 | 547.00 | -0.55% | 4,216,905 |
| 2026-07-29 | 549.00 | 565.00 | 529.00 | 550.00 | -1.08% | 5,213,740 |
| 2026-07-28 | 555.00 | 570.00 | 547.00 | 556.00 | -3.64% | 3,235,358 |
| 2026-07-27 | 586.00 | 588.00 | 557.00 | 577.00 | -0.69% | 3,822,237 |
| 2026-07-24 | 585.00 | 616.00 | 578.00 | 581.00 | -3.17% | 4,103,408 |
| 2026-07-23 | 605.00 | 607.00 | 582.00 | 600.00 | +0.67% | 3,771,821 |
| 2026-07-22 | 589.00 | 618.00 | 584.00 | 596.00 | +5.11% | 9,289,768 |
| 2026-07-21 | 525.00 | 567.00 | 519.00 | 567.00 | +9.88% | 4,221,525 |
| 2026-07-20 | 519.00 | 521.00 | 493.50 | 516.00 | +0.58% | 3,768,551 |
| 2026-07-17 | 518.00 | 519.00 | 502.00 | 513.00 | -3.21% | 2,484,202 |
| 2026-07-16 | 530.00 | 531.00 | 520.00 | 530.00 | -0.56% | 2,235,822 |
| 2026-07-15 | 530.00 | 539.00 | 526.00 | 533.00 | +0.76% | 1,877,377 |
| 2026-07-14 | 552.00 | 553.00 | 508.00 | 529.00 | -1.31% | 2,515,530 |
| 2026-07-13 | 557.00 | 593.00 | 535.00 | 536.00 | -0.74% | 4,391,910 |
| 2026-07-10 | 540.00 | 540.00 | 540.00 | 540.00 | +0.00% | 0 |
| 2026-07-09 | 547.00 | 562.00 | 537.00 | 540.00 | -1.10% | 6,665,905 |
| 2026-07-08 | 546.00 | 546.00 | 533.00 | 546.00 | +9.97% | 7,748,196 |
| 2026-07-07 | 519.00 | 522.00 | 493.00 | 496.50 | -3.59% | 1,786,365 |
| 2026-07-06 | 523.00 | 528.00 | 506.00 | 515.00 | -1.15% | 1,459,304 |
| 2026-07-03 | 498.50 | 522.00 | 498.50 | 521.00 | +2.16% | 1,954,527 |
| 2026-07-02 | 493.50 | 511.00 | 493.50 | 510.00 | +1.39% | 1,871,742 |
| 2026-07-01 | 504.00 | 507.00 | 493.00 | 503.00 | +2.24% | 2,509,292 |
| 2026-06-30 | 481.00 | 495.50 | 477.00 | 492.00 | +4.13% | 2,590,529 |
| 2026-06-29 | 463.00 | 486.00 | 457.50 | 472.50 | +3.73% | 3,910,401 |
| 2026-06-26 | 469.50 | 469.50 | 453.00 | 455.50 | -5.10% | 2,341,382 |
| 2026-06-25 | 482.00 | 485.00 | 472.00 | 480.00 | +1.37% | 1,371,307 |
| 2026-06-24 | 477.50 | 483.50 | 466.00 | 473.50 | -2.87% | 2,689,388 |
| 2026-06-23 | 505.00 | 505.00 | 483.00 | 487.50 | -2.40% | 2,129,118 |
| 2026-06-22 | 501.00 | 511.00 | 494.50 | 499.50 | +1.11% | 2,926,955 |
| 2026-06-18 | 494.50 | 504.00 | 490.00 | 494.00 | +1.13% | 4,214,524 |
| 2026-06-17 | 472.00 | 488.50 | 470.50 | 488.50 | +1.77% | 1,678,007 |
| 2026-06-16 | 493.00 | 493.00 | 475.00 | 480.00 | -1.03% | 1,630,200 |
| 2026-06-15 | 486.00 | 494.00 | 480.50 | 485.00 | +2.54% | 1,899,551 |
| 2026-06-12 | 475.00 | 481.00 | 469.50 | 473.00 | +1.94% | 1,121,659 |
| 2026-06-11 | 456.00 | 467.00 | 449.00 | 464.00 | -0.32% | 4,065,543 |
| 2026-06-10 | 485.00 | 493.00 | 462.00 | 465.50 | -4.90% | 3,575,018 |
| 2026-06-09 | 473.50 | 492.00 | 473.50 | 489.50 | +3.93% | 3,977,036 |
| 2026-06-08 | 456.00 | 474.50 | 456.00 | 471.00 | -5.04% | 3,589,170 |
| 2026-06-05 | 511.00 | 515.00 | 493.00 | 496.00 | -4.98% | 5,052,018 |
| 2026-06-04 | 509.00 | 539.00 | 508.00 | 522.00 | +1.75% | 4,793,492 |
| 2026-06-03 | 519.00 | 520.00 | 500.00 | 513.00 | -0.39% | 3,909,258 |
| 2026-06-02 | 520.00 | 530.00 | 508.00 | 515.00 | -0.39% | 6,557,151 |
| 2026-06-01 | 505.00 | 525.00 | 505.00 | 517.00 | +4.44% | 3,675,896 |
| 2026-05-29 | 496.00 | 515.00 | 492.00 | 495.00 | +0.92% | 10,455,019 |
| 2026-05-28 | 509.00 | 523.00 | 488.50 | 490.50 | -3.63% | 4,424,284 |
| 2026-05-27 | 507.00 | 530.00 | 503.00 | 509.00 | -0.20% | 4,387,171 |
| 2026-05-26 | 498.50 | 511.00 | 485.50 | 510.00 | +2.31% | 3,966,779 |
| 2026-05-25 | 499.00 | 510.00 | 490.50 | 498.50 | +6.29% | 4,904,573 |
| 2026-05-22 | 467.00 | 472.50 | 458.50 | 469.00 | +1.19% | 4,918,895 |
| 2026-05-21 | 475.00 | 479.50 | 462.00 | 463.50 | -0.32% | 3,830,651 |
| 2026-05-20 | 462.00 | 471.00 | 457.50 | 465.00 | +0.76% | 3,170,536 |
| 2026-05-19 | 463.00 | 477.00 | 457.50 | 461.50 | +0.87% | 4,076,492 |
| 2026-05-18 | 451.00 | 462.00 | 439.00 | 457.50 | -0.44% | 4,058,406 |
| 2026-05-15 | 480.50 | 494.50 | 458.50 | 459.50 | -1.18% | 4,787,813 |
| 2026-05-14 | 461.00 | 471.00 | 456.50 | 465.00 | +0.11% | 4,785,099 |
| 2026-05-13 | 477.50 | 480.50 | 459.50 | 464.50 | -6.07% | 4,735,378 |
| 2026-05-12 | 487.00 | 500.00 | 484.00 | 494.50 | +3.34% | 6,022,324 |
| 2026-05-11 | 483.00 | 486.00 | 463.00 | 478.50 | +0.42% | 4,711,853 |
| 2026-05-08 | 450.00 | 488.00 | 449.50 | 476.50 | +7.32% | 10,182,805 |
| 2026-05-07 | 445.00 | 450.00 | 423.50 | 444.00 | +8.42% | 8,937,078 |
| 2026-05-06 | 400.50 | 415.00 | 399.00 | 409.50 | +3.28% | 6,028,364 |
| 2026-05-05 | 391.00 | 403.50 | 388.00 | 396.50 | +0.38% | 5,125,857 |
| 2026-05-04 | 369.00 | 395.00 | 364.50 | 395.00 | +9.87% | 8,213,039 |
| 2026-04-30 | 367.00 | 369.50 | 357.50 | 359.50 | -1.78% | 3,000,131 |
| 2026-04-29 | 370.00 | 371.00 | 363.00 | 366.00 | -0.27% | 2,107,567 |
| 2026-04-28 | 370.00 | 376.00 | 364.50 | 367.00 | +1.10% | 3,548,947 |
| 2026-04-27 | 356.50 | 367.00 | 356.50 | 363.00 | +2.54% | 3,718,045 |
| 2026-04-24 | 357.00 | 358.00 | 349.00 | 354.00 | -0.70% | 1,789,320 |
| 2026-04-23 | 361.50 | 370.00 | 348.00 | 356.50 | -1.25% | 2,578,943 |
| 2026-04-22 | 363.00 | 366.00 | 361.00 | 361.00 | -0.96% | 2,442,936 |
| 2026-04-21 | 368.00 | 368.00 | 355.50 | 364.50 | +0.28% | 2,424,904 |
| 2026-04-20 | 375.00 | 376.50 | 363.00 | 363.50 | -0.68% | 3,272,327 |
| 2026-04-17 | 360.00 | 372.00 | 359.50 | 366.00 | +3.10% | 5,202,968 |
| 2026-04-16 | 353.00 | 362.00 | 351.50 | 355.00 | +2.01% | 3,860,794 |
| 2026-04-15 | 350.00 | 351.50 | 345.50 | 348.00 | +1.16% | 2,762,323 |
| 2026-04-14 | 346.00 | 349.50 | 342.50 | 344.00 | +0.44% | 2,364,556 |
| 2026-04-13 | 345.00 | 346.50 | 339.50 | 342.50 | -1.01% | 2,003,492 |
| 2026-04-10 | 350.00 | 356.00 | 343.50 | 346.00 | -0.57% | 2,518,507 |
| 2026-04-09 | 350.00 | 353.50 | 345.00 | 348.00 | -0.14% | 2,730,479 |
| 2026-04-08 | 339.00 | 351.50 | 335.00 | 348.50 | +8.06% | 3,399,281 |
| 2026-04-07 | 321.50 | 325.50 | 318.50 | 322.50 | -0.31% | 1,294,226 |
| 2026-04-02 | 334.00 | 334.00 | 317.00 | 323.50 | -2.27% | 1,977,533 |
| 2026-04-01 | 328.50 | 334.00 | 328.00 | 331.00 | +3.92% | 1,893,704 |
| 2026-03-31 | 319.50 | 324.00 | 313.50 | 318.50 | -0.93% | 3,987,438 |
| 2026-03-30 | 323.00 | 328.50 | 321.50 | 321.50 | -3.31% | 2,109,703 |
| 2026-03-27 | 333.50 | 336.00 | 329.00 | 332.50 | -1.92% | 1,673,008 |
| 2026-03-26 | 336.00 | 346.50 | 335.50 | 339.00 | +1.65% | 3,064,529 |
| 2026-03-25 | 337.00 | 337.50 | 332.00 | 333.50 | +1.06% | 1,458,137 |
| 2026-03-24 | 335.00 | 337.00 | 328.00 | 330.00 | +0.00% | 1,548,815 |
| 2026-03-23 | 336.50 | 339.50 | 330.00 | 330.00 | -4.07% | 2,506,309 |
| 2026-03-20 | 340.50 | 345.50 | 338.00 | 344.00 | +0.58% | 4,042,266 |
| 2026-03-19 | 344.00 | 345.00 | 339.00 | 342.00 | -2.01% | 1,726,960 |
| 2026-03-18 | 352.00 | 354.00 | 346.00 | 349.00 | +0.29% | 2,370,683 |
| 2026-03-17 | 345.50 | 350.00 | 342.50 | 348.00 | +2.35% | 2,412,146 |
| 2026-03-16 | 348.00 | 352.50 | 337.50 | 340.00 | -0.73% | 2,798,412 |
| 2026-03-13 | 340.00 | 344.00 | 336.50 | 342.50 | -0.72% | 2,283,902 |
| 2026-03-12 | 344.00 | 346.00 | 337.00 | 345.00 | -0.29% | 2,778,897 |
| 2026-03-11 | 352.50 | 353.50 | 342.50 | 346.00 | +0.14% | 3,584,252 |
| 2026-03-10 | 355.00 | 362.50 | 338.50 | 345.50 | -0.43% | 7,015,849 |
| 2026-03-09 | 346.00 | 367.00 | 343.00 | 347.00 | -7.47% | 8,360,252 |
| 2026-03-06 | 349.00 | 376.50 | 344.50 | 375.00 | +9.49% | 19,650,666 |
| 2026-03-05 | 335.50 | 342.50 | 334.00 | 342.50 | +9.95% | 6,560,205 |
| 2026-03-04 | 324.50 | 325.00 | 311.50 | 311.50 | -5.61% | 4,227,254 |
| 2026-03-03 | 336.50 | 338.50 | 326.00 | 330.00 | -1.93% | 4,126,562 |
| 2026-03-02 | 340.00 | 342.50 | 331.00 | 336.50 | +0.00% | 5,610,472 |
| 2026-02-26 | 332.00 | 336.50 | 325.50 | 336.50 | +1.05% | 5,612,505 |
| 2026-02-25 | 325.00 | 334.00 | 324.50 | 333.00 | +2.78% | 4,988,133 |
| 2026-02-24 | 314.00 | 324.50 | 311.50 | 324.00 | +2.86% | 4,716,365 |
| 2026-02-23 | 320.00 | 324.00 | 310.00 | 315.00 | +3.28% | 5,361,079 |
| 2026-02-11 | 300.00 | 307.00 | 299.50 | 305.00 | +2.52% | 4,158,801 |
| 2026-02-10 | 291.50 | 297.50 | 290.50 | 297.50 | +2.23% | 2,298,698 |
| 2026-02-09 | 298.00 | 302.00 | 290.00 | 291.00 | +1.22% | 2,397,381 |
| 2026-02-06 | 287.50 | 288.00 | 283.00 | 287.50 | +0.00% | 1,706,476 |
| 2026-02-05 | 286.50 | 293.00 | 285.50 | 287.50 | +0.00% | 1,325,442 |
| 2026-02-04 | 288.00 | 291.50 | 287.50 | 287.50 | -0.86% | 1,450,474 |
| 2026-02-03 | 296.00 | 296.00 | 288.00 | 290.00 | -0.51% | 2,414,907 |
| 2026-02-02 | 300.50 | 303.00 | 290.50 | 291.50 | -2.67% | 3,937,216 |
| 2026-01-30 | 301.00 | 304.00 | 293.00 | 299.50 | -1.80% | 5,024,830 |
| 2026-01-29 | 308.00 | 309.00 | 291.00 | 305.00 | +2.18% | 5,371,179 |
| 2026-01-28 | 291.50 | 300.00 | 290.50 | 298.50 | +2.75% | 3,295,870 |
| 2026-01-27 | 290.00 | 293.00 | 287.00 | 290.50 | +0.69% | 1,766,578 |
| 2026-01-26 | 289.00 | 290.50 | 286.00 | 288.50 | +0.17% | 1,448,133 |
| 2026-01-23 | 286.00 | 289.50 | 283.00 | 288.00 | +0.88% | 2,155,831 |
| 2026-01-22 | 279.50 | 285.50 | 277.50 | 285.50 | +3.82% | 2,156,038 |
| 2026-01-21 | 276.50 | 278.00 | 274.50 | 275.00 | -1.79% | 3,187,631 |
| 2026-01-20 | 286.00 | 287.00 | 278.50 | 280.00 | -2.44% | 3,486,384 |
| 2026-01-19 | 287.50 | 290.50 | 285.00 | 287.00 | -0.17% | 2,079,657 |
| 2026-01-16 | 289.50 | 290.50 | 286.00 | 287.50 | +0.00% | 1,703,675 |
| 2026-01-15 | 293.50 | 296.50 | 286.50 | 287.50 | -1.71% | 2,157,091 |
| 2026-01-14 | 290.00 | 294.00 | 288.00 | 292.50 | +1.92% | 1,817,025 |
| 2026-01-13 | 291.50 | 292.50 | 285.00 | 287.00 | -0.35% | 1,717,450 |
| 2026-01-12 | 293.50 | 293.50 | 286.00 | 288.00 | -0.17% | 1,330,246 |
| 2026-01-09 | 286.50 | 291.00 | 285.00 | 288.50 | +1.05% | 1,775,549 |
| 2026-01-08 | 291.50 | 292.00 | 285.00 | 285.50 | -1.04% | 1,388,109 |
| 2026-01-07 | 288.50 | 294.00 | 288.00 | 288.50 | +0.17% | 1,510,315 |
| 2026-01-06 | 291.50 | 291.50 | 285.50 | 288.00 | -0.52% | 1,565,860 |
| 2026-01-05 | 290.00 | 292.00 | 287.50 | 289.50 | +1.05% | 1,411,494 |
| 2026-01-02 | 291.00 | 294.50 | 285.00 | 286.50 | -0.52% | 1,544,657 |
| 2025-12-31 | 289.50 | 290.50 | 286.00 | 288.00 | +0.35% | 825,963 |
| 2025-12-30 | 285.00 | 289.00 | 284.00 | 287.00 | +0.17% | 923,417 |
| 2025-12-29 | 285.00 | 288.00 | 284.00 | 286.50 | +0.70% | 562,473 |
| 2025-12-26 | 287.50 | 288.00 | 283.50 | 284.50 | -0.52% | 622,373 |
| 2025-12-24 | 286.50 | 292.00 | 286.00 | 286.00 | +0.53% | 1,186,144 |
| 2025-12-23 | 283.00 | 286.50 | 283.00 | 284.50 | +0.53% | 1,135,354 |
| 2025-12-22 | 284.00 | 284.50 | 280.00 | 283.00 | +0.18% | 846,552 |
| 2025-12-19 | 274.50 | 282.50 | 274.50 | 282.50 | +2.73% | 2,466,838 |
| 2025-12-18 | 272.00 | 276.00 | 271.00 | 275.00 | +0.55% | 1,341,705 |
| 2025-12-17 | 274.00 | 276.50 | 273.50 | 273.50 | -0.18% | 1,582,523 |
| 2025-12-16 | 275.00 | 278.50 | 272.00 | 274.00 | -0.90% | 2,495,325 |
| 2025-12-15 | 275.50 | 279.50 | 272.50 | 276.50 | -1.25% | 1,635,789 |
| 2025-12-12 | 284.00 | 284.00 | 279.00 | 280.00 | -0.53% | 1,567,126 |
| 2025-12-11 | 284.50 | 285.00 | 281.50 | 281.50 | -0.35% | 1,415,514 |
| 2025-12-10 | 282.00 | 284.00 | 280.50 | 282.50 | -0.70% | 1,457,330 |
| 2025-12-09 | 289.00 | 290.00 | 282.00 | 284.50 | -0.52% | 1,415,040 |
| 2025-12-08 | 289.00 | 289.00 | 285.00 | 286.00 | -0.35% | 906,627 |
| 2025-12-05 | 291.00 | 291.50 | 285.00 | 287.00 | -1.03% | 1,375,390 |
| 2025-12-04 | 288.00 | 292.00 | 288.00 | 290.00 | +0.87% | 899,653 |
| 2025-12-03 | 290.00 | 291.00 | 287.50 | 287.50 | +0.17% | 1,153,450 |
| 2025-12-02 | 290.00 | 290.00 | 285.00 | 287.00 | -0.35% | 1,289,411 |
| 2025-12-01 | 290.50 | 295.00 | 288.00 | 288.00 | +0.00% | 1,602,190 |
| 2025-11-28 | 287.00 | 290.00 | 285.00 | 288.00 | +0.00% | 1,460,983 |
| 2025-11-27 | 288.00 | 291.50 | 286.50 | 288.00 | -0.52% | 2,022,337 |
| 2025-11-26 | 284.00 | 289.50 | 284.00 | 289.50 | +1.58% | 1,775,428 |
| 2025-11-25 | 287.00 | 289.00 | 283.00 | 285.00 | -0.70% | 2,167,400 |
| 2025-11-24 | 283.00 | 291.00 | 280.00 | 287.00 | +1.95% | 5,467,614 |
| 2025-11-21 | 273.50 | 287.50 | 273.00 | 281.50 | +0.54% | 3,118,406 |
| 2025-11-20 | 282.00 | 283.50 | 277.50 | 280.00 | +1.27% | 2,755,623 |
| 2025-11-19 | 283.00 | 284.00 | 276.00 | 276.50 | -1.60% | 2,736,834 |
| 2025-11-18 | 289.00 | 290.50 | 281.00 | 281.00 | -4.10% | 3,023,581 |
| 2025-11-17 | 292.50 | 296.00 | 290.50 | 293.00 | +0.86% | 2,350,389 |
| 2025-11-14 | 291.00 | 295.00 | 289.00 | 290.50 | -1.53% | 1,874,894 |
| 2025-11-13 | 296.00 | 296.50 | 291.00 | 295.00 | -1.01% | 2,098,889 |
| 2025-11-12 | 300.50 | 301.50 | 298.00 | 298.00 | +0.00% | 1,278,668 |
| 2025-11-11 | 302.00 | 303.50 | 298.00 | 298.00 | -0.67% | 1,442,590 |
| 2025-11-10 | 304.00 | 304.50 | 300.00 | 300.00 | -1.15% | 1,329,038 |
| 2025-11-07 | 311.50 | 314.00 | 303.50 | 303.50 | -2.88% | 2,341,763 |
| 2025-11-06 | 312.00 | 315.50 | 307.00 | 312.50 | +1.46% | 2,143,113 |
| 2025-11-05 | 305.00 | 309.50 | 302.50 | 308.00 | -0.32% | 1,976,447 |
| 2025-11-04 | 315.00 | 318.50 | 309.00 | 309.00 | -2.37% | 2,411,582 |
| 2025-11-03 | 310.00 | 318.00 | 310.00 | 316.50 | +0.96% | 2,127,943 |
| 2025-10-31 | 325.00 | 326.00 | 313.00 | 313.50 | -3.54% | 3,967,536 |
| 2025-10-30 | 331.50 | 334.50 | 323.50 | 325.00 | -1.66% | 1,517,841 |
| 2025-10-29 | 331.50 | 332.50 | 328.50 | 330.50 | +0.61% | 1,355,850 |
| 2025-10-28 | 328.50 | 334.50 | 328.00 | 328.50 | +1.08% | 2,443,800 |
| 2025-10-27 | 327.50 | 327.50 | 320.00 | 325.00 | +0.46% | 1,701,754 |
| 2025-10-23 | 325.00 | 325.00 | 321.00 | 323.50 | -0.92% | 535,567 |
| 2025-10-22 | 325.50 | 327.50 | 324.00 | 326.50 | +0.46% | 969,314 |
| 2025-10-21 | 324.00 | 326.00 | 320.50 | 325.00 | +0.93% | 1,830,771 |
| 2025-10-20 | 329.50 | 330.50 | 321.50 | 322.00 | -0.92% | 1,631,396 |
| 2025-10-17 | 323.50 | 328.00 | 323.50 | 325.00 | -0.46% | 962,176 |
| 2025-10-16 | 325.50 | 329.50 | 324.50 | 326.50 | +0.93% | 1,149,061 |
| 2025-10-15 | 320.50 | 324.00 | 319.50 | 323.50 | +1.57% | 1,319,350 |
| 2025-10-14 | 323.00 | 331.00 | 318.50 | 318.50 | -0.62% | 2,095,434 |
| 2025-10-13 | 317.00 | 322.00 | 312.50 | 320.50 | -1.84% | 2,012,410 |
| 2025-10-09 | 330.00 | 332.00 | 325.00 | 326.50 | +0.15% | 2,344,722 |
| 2025-10-08 | 323.00 | 327.50 | 321.00 | 326.00 | +0.93% | 1,684,420 |
| 2025-10-07 | 319.00 | 324.50 | 319.00 | 323.00 | +1.25% | 1,922,625 |
| 2025-10-03 | 317.00 | 320.00 | 316.00 | 319.00 | +0.63% | 1,154,495 |
| 2025-10-02 | 321.00 | 321.50 | 316.50 | 317.00 | -0.31% | 819,514 |
| 2025-10-01 | 315.00 | 322.00 | 315.00 | 318.00 | -0.31% | 1,284,113 |
| 2025-09-30 | 318.50 | 324.50 | 317.50 | 319.00 | +0.79% | 2,200,000 |
| 2025-09-29 | 316.50 | 316.50 | 316.50 | 316.50 | +0.00% | 0 |
| 2025-09-26 | 322.00 | 322.00 | 314.00 | 316.50 | -1.40% | 2,208,426 |
| 2025-09-25 | 324.00 | 324.50 | 321.00 | 321.00 | -1.83% | 1,773,040 |
| 2025-09-24 | 327.50 | 329.50 | 325.00 | 327.00 | -0.15% | 1,181,130 |
| 2025-09-23 | 329.50 | 333.50 | 326.00 | 327.50 | +0.77% | 1,560,247 |
| 2025-09-22 | 324.50 | 329.50 | 324.50 | 325.00 | +0.31% | 1,814,289 |
| 2025-09-19 | 329.00 | 329.00 | 321.50 | 324.00 | -0.61% | 4,050,425 |
| 2025-09-18 | 320.00 | 331.50 | 320.00 | 326.00 | +0.62% | 3,141,523 |
| 2025-09-17 | 329.50 | 332.50 | 324.00 | 324.00 | -3.28% | 2,279,863 |
| 2025-09-16 | 337.00 | 338.00 | 334.50 | 335.00 | -0.59% | 1,582,736 |
| 2025-09-15 | 344.00 | 344.00 | 335.00 | 337.00 | -2.03% | 1,445,554 |
| 2025-09-12 | 344.50 | 348.00 | 344.00 | 344.00 | +0.00% | 1,732,605 |
| 2025-09-11 | 352.50 | 354.50 | 344.00 | 344.00 | -1.99% | 2,359,262 |
| 2025-09-10 | 341.00 | 353.50 | 341.00 | 351.00 | +3.08% | 2,665,401 |
| 2025-09-09 | 341.00 | 342.00 | 337.00 | 340.50 | +0.74% | 1,632,661 |
| 2025-09-08 | 343.00 | 345.00 | 337.00 | 338.00 | -0.88% | 1,513,685 |
| 2025-09-05 | 335.50 | 342.50 | 335.00 | 341.00 | +2.25% | 1,323,751 |
| 2025-09-04 | 335.50 | 339.50 | 333.50 | 333.50 | -0.89% | 2,083,359 |
| 2025-09-03 | 337.00 | 341.00 | 336.00 | 336.50 | -0.30% | 1,888,035 |
| 2025-09-02 | 347.00 | 348.00 | 335.50 | 337.50 | -1.89% | 2,262,773 |
| 2025-09-01 | 348.00 | 356.00 | 344.00 | 344.00 | +0.00% | 4,598,428 |
| 2025-08-29 | 358.50 | 360.50 | 344.00 | 344.00 | -2.96% | 6,222,483 |
| 2025-08-28 | 364.50 | 377.00 | 354.00 | 354.50 | +0.14% | 13,687,633 |
| 2025-08-27 | 338.00 | 354.00 | 338.00 | 354.00 | +9.94% | 7,075,397 |
| 2025-08-26 | 322.00 | 328.00 | 319.50 | 322.00 | +0.94% | 4,315,413 |
| 2025-08-25 | 318.50 | 322.50 | 317.00 | 319.00 | +1.27% | 1,404,101 |
| 2025-08-22 | 314.50 | 317.50 | 311.00 | 315.00 | +0.00% | 1,341,116 |
| 2025-08-21 | 315.00 | 317.50 | 313.50 | 315.00 | +1.61% | 1,368,074 |
| 2025-08-20 | 315.50 | 317.00 | 310.00 | 310.00 | -1.74% | 2,003,424 |
| 2025-08-19 | 315.00 | 317.00 | 314.00 | 315.50 | +0.16% | 1,990,905 |
| 2025-08-18 | 318.00 | 321.50 | 314.50 | 315.00 | -0.94% | 1,807,515 |
| 2025-08-15 | 315.00 | 319.00 | 313.50 | 318.00 | +0.95% | 1,644,077 |
| 2025-08-14 | 318.50 | 318.50 | 314.50 | 315.00 | -0.16% | 3,074,154 |
| 2025-08-13 | 322.00 | 324.00 | 314.50 | 315.50 | -1.10% | 2,140,834 |
| 2025-08-12 | 319.00 | 321.50 | 317.00 | 319.00 | +0.00% | 2,088,291 |
| 2025-08-11 | 325.00 | 325.50 | 316.00 | 319.00 | -0.93% | 4,119,118 |
| 2025-08-08 | 329.00 | 331.50 | 322.00 | 322.00 | -2.13% | 3,088,466 |
| 2025-08-07 | 328.50 | 333.00 | 327.00 | 329.00 | +1.08% | 3,374,301 |
| 2025-08-06 | 326.00 | 328.00 | 322.00 | 325.50 | -0.76% | 2,210,041 |
| 2025-08-05 | 324.00 | 329.50 | 318.50 | 328.00 | +1.55% | 2,699,050 |
| 2025-08-04 | 316.00 | 325.50 | 312.50 | 323.00 | +1.73% | 2,007,017 |
| 2025-08-01 | 332.00 | 333.00 | 317.50 | 317.50 | -5.37% | 3,339,267 |
| 2025-07-31 | 338.00 | 340.00 | 334.50 | 335.50 | -1.03% | 719,209 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+9.57%). Worst month: Sep (-4.91%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Advantech Co Ltd's (2395.TW) latest close?
634.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 2395.TW's 52-week high and low?
672.00 high and 271.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Advantech Co Ltd's strongest and weakest month historically?
Historically, 2395.TW's strongest calendar month has been Feb (average +9.57%) and its weakest Sep (average -4.91%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 933 daily bars in the Closelook data lake.