Advancetek Enterprise Co.,Ltd. (1442.TW) TAI

Currency In TWD

1442.TW Historical Return

If you invested 1000 NT$ in Advancetek Enterprise Co.,Ltd. (1442.TW) 10 years ago, it would be worth 2,514.6 NT$ as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 NT$ investment made 5 years ago would be worth 1,809.72 NT$, while 1000 NT$ invested 1 year ago would be worth 609.09 NT$. This corresponds to total returns of 151.46%, 80.97%, -39.09%, respectively, with annualized returns of 9.65%, 12.6%, -39.09%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

1442.TW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	29.9	30.15	30.15	30.4	29.5	295,957
September 10, 2026	30.15	30.3	30.3	30.5	30	158,874
September 09, 2026	29.95	30.35	30.35	30.5	29.85	313,258
September 08, 2026	29.9	30.05	30.05	30.25	29.8	94,358
September 07, 2026	30.25	29.9	29.9	30.25	29.7	142,667
September 04, 2026	29.75	30	30	30	29.5	186,149
September 03, 2026	29.7	29.5	29.5	29.8	29.5	63,292
September 02, 2026	29.3	29.6	29.6	29.65	29.3	65,033
September 01, 2026	29.15	29.55	29.55	29.9	29.15	130,167
August 31, 2026	29.8	29.3	29.3	29.8	29.25	217,088
August 28, 2026	30.2	29.85	29.85	30.4	29.8	120,911
August 27, 2026	30.35	30.25	30.25	30.35	30.1	117,621
August 26, 2026	30.1	30.25	30.25	30.45	30	81,521
August 25, 2026	30.6	30.1	30.1	30.6	30.1	70,569
August 24, 2026	30.55	30.6	30.6	30.75	30.35	110,642
August 21, 2026	30.25	30.55	30.55	30.55	30.15	293,475
August 20, 2026	29.9	30.3	30.3	30.4	29.85	288,955
August 19, 2026	29.45	29.9	29.9	29.9	29.4	191,451
August 18, 2026	29.75	29.6	29.6	29.95	29.55	138,766
August 17, 2026	29.75	30	30	30	29.75	176,527
August 14, 2026	29.8	29.8	29.8	30.35	29.55	251,471
August 13, 2026	30	29.85	29.85	30	29.65	104,456
August 12, 2026	29.65	29.65	29.65	30.1	29.65	164,396
August 11, 2026	29.9	29.85	29.85	30.2	29.65	112,568
August 10, 2026	30.1	30.05	30.05	30.45	29.95	271,944
August 07, 2026	29.4	30.1	30.1	30.15	29.4	297,893
August 06, 2026	29.1	29.5	29.5	29.7	29.1	124,490
August 05, 2026	29.35	29.5	29.5	29.65	28.95	210,242
August 04, 2026	28.6	29.05	29.05	29.1	28.55	243,679
August 03, 2026	28.6	29.15	29.15	29.3	28.3	297,460
July 31, 2026	30	28.6	28.6	30.35	28.6	1.02M
July 30, 2026	30.05	29.85	29.85	30.5	29.25	765,752
July 29, 2026	29.95	29.9	29.9	30.15	28.95	588,250
July 28, 2026	30.5	29.9	29.9	30.5	29.25	590,024
July 27, 2026	29.9	30.35	30.35	30.45	29.65	902,294
July 23, 2026	29.4	29.6	29.6	29.6	29	186,007
July 22, 2026	30.2	29.15	29.15	30.2	29.1	458,047
July 21, 2026	29.75	30.05	30.05	30.3	29.7	555,452
July 20, 2026	29.6	29.85	29.85	30	29.2	545,594
July 17, 2026	29.4	29.55	29.55	29.9	29	795,690
July 16, 2026	29.05	29.4	29.4	30.25	28.85	940,153
July 15, 2026	28.7	29	29	29	28.65	189,494
July 14, 2026	28.85	28.75	28.75	28.95	28.3	322,490
July 13, 2026	28.75	28.75	28.75	28.75	28.2	313,960
July 09, 2026	28.8	28.45	28.45	28.8	28.2	152,944
July 08, 2026	28.6	28.6	28.6	28.85	28	275,558
July 07, 2026	28.9	28.4	28.4	28.95	28.25	281,421
July 06, 2026	28.8	28.7	28.7	29	28.3	482,992
July 03, 2026	28.05	28.5	28.5	28.65	27.6	720,113
July 02, 2026	27.05	28.15	28.15	28.3	27	570,907
July 01, 2026	27.1	27.15	27.15	27.2	26.65	183,166
June 30, 2026	26.9	26.9	26.9	26.9	26.7	104,917
June 29, 2026	27	26.85	26.85	27.35	26.85	166,939
June 26, 2026	27.25	27	27	27.25	26.35	679,982
June 25, 2026	27.55	27.5	27.5	27.55	27.2	210,768
June 24, 2026	26.9	27.25	27.25	27.3	26.9	153,203
June 23, 2026	27.65	27.35	27.35	27.7	27.35	211,891
June 22, 2026	28	27.4	27.4	28	27.05	417,954
June 18, 2026	28.15	28	28	28.65	27.45	522,003
June 17, 2026	27.7	27.9	27.9	27.9	27.3	265,941