TWSE · 1442 · stock

Advancetek Enterprise Co.,Ltd. (1442) stock price history

Every TWSE trading session of Advancetek Enterprise Co.,Ltd. from Jan 4, 2000 to Sep 24, 2026: 6,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 1442 data, free keyYear by year table

1442 adjusted close, 2000 to 2026

1442Advancetek Enterprise Co.,Ltd.
NT$27.70-32.0% over one year
20052010201520202025
NT$74.45
All time high, 2025
NT$41.72
52 week high, NT$23.07 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

1442 key facts

  • Advancetek Enterprise Co.,Ltd. (1442) closed at NT$27.70 on Sep 24, 2026 on TWSE.
  • 1442's all time high close is NT$74.45, set on Feb 18, 2025; its all time low close is NT$0.9027 on Nov 29, 2001.
  • 1442's 52 week range is NT$23.07 to NT$41.72.
  • 1442 returned -32.0% over the year to Sep 24, 2026 and +63.9% over five years.
  • Over ten years 1442 returned +186%, +11.1% a year compounded.
  • 1442's deepest drawdown was -92.2% from Feb 21, 2000 to Nov 29, 2001.
  • DataCedar holds 6,647 daily sessions of 1442 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

1442 price chart, 2000 to 2026

1442 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$0.9027NT$3.88NT$16.67NT$71.62200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

1442 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-1.9%
3 months+10.1%
6 months+13.3%
Year to date-1.1%
1 year-32.0%
3 years-1.9%
5 years+63.9%
10 years+186.3%
Since Jan 4, 2000+639.9%
Compound annual growth, 26.7 years+7.8%

1442 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$74.45 on Feb 18, 2025
All time low close
NT$0.9027 on Nov 29, 2001
52 week high
NT$41.72 on Sep 24, 2025
52 week low
NT$23.07 on Mar 13, 2026
Deepest drawdown
-92.2% from Feb 21, 2000 to Nov 29, 2001, recovered Jun 21, 2013
Best single session
+61.8% on May 29, 2006
Worst single session
-36.3% on Dec 27, 2005
Volatility, 1 year annualised
30.8%
Sessions closing higher, 1 year
46%
Growth of 1 since 2000
7.4×
Best calendar year
2004, +150%
Worst calendar year
2025, -58%

1442 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$27.41NT$29.49NT$23.07NT$27.70+1.6%98.6M178
2025NT$65.09NT$75.57NT$24.78NT$27.27-58.3%315.6M242
2024NT$31.68NT$71.96NT$29.47NT$65.35+107.4%555.5M242
2023NT$27.04NT$32.78NT$24.09NT$31.51+16.5%207.6M239
2022NT$16.56NT$29.88NT$15.42NT$27.04+59.7%174.3M246
2021NT$12.88NT$20.21NT$11.37NT$16.93+31.5%244.7M243
2020NT$13.35NT$14.96NT$9.21NT$12.88-4.0%126.5M245
2019NT$9.87NT$13.75NT$9.64NT$13.42+36.0%50.3M241
2018NT$10.81NT$11.87NT$9.52NT$9.87-8.7%52.1M245
2017NT$8.92NT$11.48NT$8.77NT$10.81+21.6%71.1M243
2016NT$7.38NT$10.33NT$6.95NT$8.90+18.8%36.9M244
2015NT$9.44NT$10.64NT$6.69NT$7.49-21.3%43.4M246
2014NT$12.91NT$13.21NT$8.74NT$9.51-26.3%111.9M248
2013NT$8.46NT$13.84NT$8.43NT$12.91+52.6%247.2M244
2012NT$7.15NT$9.26NT$6.90NT$8.46+18.4%138.5M248
2011NT$7.45NT$9.28NT$6.22NT$7.15-3.7%212.4M247
2010NT$4.54NT$7.42NT$4.54NT$7.42+61.6%207M250
2009NT$2.43NT$5.09NT$2.22NT$4.59+88.7%961.2M249
2008NT$5.55NT$7.23NT$2.04NT$2.43-58.0%720.3M251
2007NT$5.85NT$7.87NT$4.76NT$5.80-0.8%69.4M244
2006NT$3.82NT$7.10NT$2.96NT$5.85+46.7%974.4M248
2005NT$7.39NT$7.77NT$2.81NT$3.99-46.0%1B260
2004NT$2.96NT$7.86NT$2.92NT$7.39+149.7%7.4B262
2003NT$1.44NT$5.84NT$1.16NT$2.96+105.5%1.7B261
2002NT$0.9027NT$3.62NT$0.9027NT$1.44+59.6%382.4M261
2001NT$1.38NT$3.44NT$0.9027NT$0.9027-34.6%585.5M261
2000NT$3.92NT$11.68NT$1.35NT$1.38n/a4.3B259

1442 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$27.70+2.4%
August 2026NT$27.04+2.4%
July 2026NT$26.40+6.3%
June 2026NT$24.83+4.9%
May 2026NT$23.67-2.1%
April 2026NT$24.18+0.4%
March 2026NT$24.09-9.2%
February 2026NT$26.53-3.5%
January 2026NT$27.50+0.8%
December 2025NT$27.27-10.9%
November 2025NT$30.60-5.8%
October 2025NT$32.49-16.6%

About the 1442 data

Daily bars. 6,647 sessions from Jan 4, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/1442/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 1437 GTM Holdings Corporation
  • 1438 SanDi Properties Co.,Ltd.
  • 1439 Ascent Development Co., Ltd.
  • 1440 Tainan Spinning Co., Ltd.
  • 1443 Lily Logistics Development Co., Ltd.
  • 1444 Lealea Enterprise Co., Ltd.
  • 1445 Universal Textile Co., Ltd.
  • 1446 Hong Ho Precision Textile Co.,Ltd.

Common questions

1442 share price history

Start with any symbol.

Start free