Advancetek Enterprise Co.,Ltd. - 1442.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	32.55	32.25	32.25	32.55	31.5	271,241
December 04, 2025	32.2	32.2	32.2	32.6	32	347,327
December 03, 2025	32	31.8	31.8	32.4	31.8	459,118
December 02, 2025	32	32	32	32.5	31.4	716,043
December 01, 2025	32.95	31.65	31.65	33.2	31.15	986,629
November 28, 2025	33.05	33.15	33.15	33.2	32.5	760,984
November 27, 2025	32.5	33.25	33.25	33.4	32.5	877,523
November 26, 2025	32.55	32.6	32.6	32.75	31.3	948,190
November 25, 2025	31.8	32.2	32.2	32.4	31.5	754,602
November 24, 2025	31.25	31.3	31.3	31.6	30.8	3.89M
November 21, 2025	31.55	30.8	30.8	32.3	30.6	695,131
November 20, 2025	31.4	32.2	32.2	32.2	30.4	761,587
November 19, 2025	32.35	31	31	32.55	30.75	980,583
November 18, 2025	32.5	31.9	31.9	32.5	31.75	757,986
November 17, 2025	32.65	32.6	32.6	33.15	31.3	1.09M
November 14, 2025	33.1	32.5	32.5	33.1	32.25	1.04M
November 13, 2025	33.4	33	33	33.4	32.8	1.06M
November 12, 2025	33	33.4	33.4	33.4	32.55	1.17M
November 11, 2025	34.1	33.15	33.15	34.55	32.4	1.4M
November 10, 2025	34	33.85	33.85	34.3	33.6	337,709
November 07, 2025	34.15	34	34	34.7	34	389,563
November 06, 2025	34.5	34.2	34.2	34.7	34.1	304,239
November 05, 2025	35.3	34.45	34.45	35.3	34.2	599,373
November 04, 2025	34.95	35.2	35.2	35.45	34.65	894,886
November 03, 2025	35.45	35.1	35.1	35.5	34.95	531,142
October 31, 2025	35.8	35.2	35.2	35.8	35.15	1.42M
October 30, 2025	35.6	35.8	35.8	36.3	35.4	585,599
October 29, 2025	35.65	35.6	35.6	35.95	35.3	696,410
October 28, 2025	35.45	35.45	35.45	35.7	35.1	541,016
October 27, 2025	35.4	35.45	35.45	35.55	35.05	949,752
October 23, 2025	35.4	35.4	35.4	35.75	35	774,173
October 22, 2025	36	35.4	35.4	36	35.2	1.1M
October 21, 2025	36	36	36	36.4	35.35	1.08M
October 20, 2025	35.7	36	36	36.45	35.15	1.48M
October 17, 2025	37.05	35.95	35.95	37.25	35.7	1.67M
October 16, 2025	37.1	37.15	37.15	38.4	36.4	1.78M
October 15, 2025	36.9	36.5	36.5	37.2	36.5	3.49M
October 14, 2025	36.85	36.9	36.9	37.3	36.35	1.4M
October 13, 2025	37.75	36.75	36.75	37.75	36.6	1.77M
October 09, 2025	38.55	38.3	38.3	38.75	37.7	1.15M
October 08, 2025	38.6	38.85	38.85	38.95	37.7	1.43M
October 07, 2025	39	39.25	39.25	39.7	37.9	1.88M
October 03, 2025	39.75	39	39	39.85	38.4	1.67M
October 02, 2025	40.7	39.5	39.5	40.7	39.3	1.34M
October 01, 2025	42.05	40.35	40.35	42.45	40.3	2.33M
September 30, 2025	43.2	42.2	42.2	43.65	41.7	1.64M
September 29, 2025	43.2	43.2	43.2	43.2	43.2	0
September 26, 2025	43.8	43.2	43.2	43.8	42.85	1.24M
September 25, 2025	44	43.85	43.85	44.35	43.65	969,985
September 24, 2025	44.6	44.15	44.15	45.2	44	1.34M
September 23, 2025	45.25	44.6	44.6	45.35	43.75	1.35M
September 22, 2025	45.15	45.35	45.35	45.9	44.1	1.75M
September 19, 2025	47.35	45.15	45.15	47.35	45.15	1.29M
September 18, 2025	49.6	47.5	47.5	49.65	47.5	1.1M
September 17, 2025	49.95	48.8	48.8	50.3	48.8	796,696
September 16, 2025	50	49.5	49.5	51.7	49.5	1.12M
September 15, 2025	49.75	49.9	49.9	50.5	48.05	696,040
September 12, 2025	49.2	49.5	49.5	50	49.1	674,000
September 11, 2025	50.3	49.1	49.1	50.6	48.7	863,000
September 10, 2025	52	50.3	50.3	52	50.1	772,000

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