TWSE · 2395 · stock

Advantech Co., Ltd. (2395) stock price history

Every TWSE trading session of Advantech 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 2395 data, free keyYear by year table

2395 adjusted close, 2000 to 2026

2395Advantech Co., Ltd.
NT$722.00+125.5% over one year
20052010201520202025
NT$722.00
All time high, 2026
NT$728.00
52 week high, NT$265.29 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.

2395 key facts

  • Advantech Co., Ltd. (2395) closed at NT$722.00 on Sep 24, 2026 on TWSE.
  • 2395's all time high close is NT$722.00, set on Sep 24, 2026; its all time low close is NT$7.66 on Sep 14, 2001.
  • 2395's 52 week range is NT$265.29 to NT$728.00.
  • 2395 returned +125.5% over the year to Sep 24, 2026 and +142.9% over five years.
  • Over ten years 2395 returned +370%, +16.7% a year compounded.
  • 2395's deepest drawdown was -67.9% from Mar 23, 2000 to Sep 14, 2001.
  • DataCedar holds 6,647 daily sessions of 2395 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2395 price chart, 2000 to 2026

2395 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$8.79NT$38.20NT$166.08NT$722.00200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2395 returns

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

PeriodReturn
1 month+9.7%
3 months+55.8%
6 months+123.5%
Year to date+157.0%
1 year+125.5%
3 years+123.6%
5 years+142.9%
10 years+369.6%
Since Jan 4, 2000+3,931%
Compound annual growth, 26.7 years+14.8%

2395 records

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

All time high close
NT$722.00 on Sep 24, 2026
All time low close
NT$7.66 on Sep 14, 2001
52 week high
NT$728.00 on Sep 24, 2026
52 week low
NT$265.29 on Dec 18, 2025
Deepest drawdown
-67.9% from Mar 23, 2000 to Sep 14, 2001, recovered Dec 5, 2005
Best single session
+10.1% on Apr 10, 2000
Worst single session
-11.2% on Mar 1, 2007
Volatility, 1 year annualised
41.9%
Sessions closing higher, 1 year
48%
Growth of 1 since 2000
40.3×
Best calendar year
2013, +74%
Worst calendar year
2007, -31%

2395 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$284.87NT$728.00NT$268.72NT$722.00+156.1%640.6M178
2025NT$328.86NT$405.71NT$265.29NT$281.94-14.8%414.1M242
2024NT$345.69NT$401.98NT$284.47NT$330.77-4.4%254.6M242
2023NT$271.64NT$381.98NT$267.11NT$346.15+26.9%223.2M239
2022NT$322.56NT$327.38NT$221.77NT$272.88-14.4%231.2M246
2021NT$271.84NT$329.39NT$239.14NT$318.94+15.6%253.2M243
2020NT$212.17NT$283.66NT$153.35NT$275.78+30.4%248.7M245
2019NT$144.29NT$224.08NT$143.27NT$211.47+47.3%210.4M241
2018NT$139.69NT$161.35NT$127.17NT$143.61+3.5%205.4M245
2017NT$148.50NT$159.59NT$129.80NT$138.70-6.6%221.1M243
2016NT$120.31NT$168.92NT$110.64NT$148.50+23.4%246.7M244
2015NT$129.35NT$153.67NT$106.94NT$120.31-7.2%371.9M246
2014NT$100.38NT$142.89NT$87.59NT$129.63+27.6%398.5M248
2013NT$58.17NT$103.09NT$56.02NT$101.61+74.0%254.9M244
2012NT$38.08NT$58.40NT$37.49NT$58.40+53.4%211.8M248
2011NT$32.89NT$45.40NT$31.30NT$38.08+15.8%298.8M247
2010NT$27.10NT$34.37NT$22.43NT$32.89+21.7%316.8M250
2009NT$16.76NT$28.90NT$13.67NT$27.02+61.3%1.5B249
2008NT$22.99NT$26.93NT$12.03NT$16.76-28.5%4.6B251
2007NT$33.70NT$35.01NT$19.66NT$23.44-31.0%476.1M244
2006NT$25.36NT$33.99NT$21.95NT$33.99+33.7%6.3B248
2005NT$17.22NT$26.78NT$15.01NT$25.42+49.5%38.2B260
2004NT$11.82NT$17.33NT$11.61NT$17.00+43.9%16B262
2003NT$10.73NT$12.62NT$8.17NT$11.82+10.1%89.8B261
2002NT$12.65NT$15.33NT$9.56NT$10.73-15.2%46.1B261
2001NT$11.23NT$15.94NT$7.52NT$12.65+12.6%19.5B261
2000NT$18.07NT$24.04NT$11.13NT$11.23n/a19B259

2395 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$722.00+6.6%
August 2026NT$677.00+20.2%
July 2026NT$563.00+16.9%
June 2026NT$481.64-0.6%
May 2026NT$484.58+37.7%
April 2026NT$351.93+12.9%
March 2026NT$311.79-5.3%
February 2026NT$329.42+12.4%
January 2026NT$293.19+4.0%
December 2025NT$281.940.0%
November 2025NT$281.94-8.1%
October 2025NT$306.90-1.7%

About the 2395 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/2395/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2388 VIA Technologies, Inc.
  • 2390 Everspring Industry Co., Ltd.
  • 2392 Cheng Uei Precision Industry Co., Ltd.
  • 2393 Everlight Electronics Co., Ltd.
  • 2397 DFI Inc.
  • 2399 Biostar Microtech International Corp.
  • 2401 Sunplus Technology Company Limited
  • 2402 Ichia Technologies, Inc.

Common questions

2395 share price history

Start with any symbol.

Start free