Ardentec Corporation (3264.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 73.10 | 73.20 | 72.50 | 73.00 | 73.00 | 2,444,231 |
| 10 May 2024 | 72.10 | 73.10 | 71.50 | 72.60 | 72.60 | 3,375,000 |
| 09 May 2024 | 73.30 | 73.40 | 71.60 | 71.70 | 71.70 | 3,124,000 |
| 08 May 2024 | 72.50 | 73.00 | 71.80 | 73.00 | 73.00 | 2,160,000 |
| 07 May 2024 | 72.40 | 72.60 | 71.60 | 72.50 | 72.50 | 3,137,000 |
| 06 May 2024 | 72.70 | 73.10 | 71.80 | 72.00 | 72.00 | 2,543,000 |
| 03 May 2024 | 73.80 | 73.80 | 72.50 | 72.60 | 72.60 | 3,177,000 |
| 02 May 2024 | 73.30 | 73.60 | 72.60 | 73.40 | 73.40 | 2,026,000 |
| 30 Apr 2024 | 72.30 | 74.10 | 71.40 | 73.30 | 73.30 | 7,331,000 |
| 29 Apr 2024 | 76.40 | 76.40 | 71.40 | 72.30 | 72.30 | 14,472,000 |
| 26 Apr 2024 | 78.00 | 79.00 | 77.40 | 77.50 | 77.50 | 5,064,000 |
| 25 Apr 2024 | 78.70 | 79.10 | 78.30 | 78.40 | 78.40 | 2,222,000 |
| 24 Apr 2024 | 78.10 | 79.60 | 77.80 | 79.30 | 79.30 | 5,215,000 |
| 23 Apr 2024 | 78.00 | 78.40 | 76.80 | 77.70 | 77.70 | 3,863,000 |
| 22 Apr 2024 | 79.60 | 79.60 | 76.50 | 77.70 | 77.70 | 8,848,000 |
| 19 Apr 2024 | 79.40 | 80.20 | 76.90 | 79.80 | 79.80 | 7,913,000 |
| 18 Apr 2024 | 78.10 | 80.00 | 78.10 | 80.00 | 80.00 | 3,508,000 |
| 17 Apr 2024 | 79.10 | 79.50 | 78.50 | 78.50 | 78.50 | 3,199,000 |
| 16 Apr 2024 | 78.90 | 80.20 | 77.50 | 78.30 | 78.30 | 6,722,000 |
| 15 Apr 2024 | 78.80 | 79.60 | 78.50 | 79.00 | 79.00 | 2,657,000 |
| 12 Apr 2024 | 80.20 | 81.00 | 79.10 | 79.30 | 79.30 | 4,183,000 |
| 11 Apr 2024 | 79.50 | 80.20 | 78.60 | 80.00 | 80.00 | 4,010,000 |
| 10 Apr 2024 | 80.30 | 82.40 | 79.50 | 79.50 | 79.50 | 9,169,000 |
| 09 Apr 2024 | 82.30 | 82.30 | 80.60 | 80.80 | 80.80 | 2,905,000 |
| 08 Apr 2024 | 81.40 | 81.70 | 80.80 | 81.50 | 81.50 | 2,709,000 |
| 03 Apr 2024 | 82.60 | 82.60 | 81.30 | 81.30 | 81.30 | 3,324,000 |
| 02 Apr 2024 | 83.00 | 83.70 | 82.30 | 82.40 | 82.40 | 3,272,000 |
| 01 Apr 2024 | 83.90 | 83.90 | 82.30 | 82.60 | 82.60 | 4,760,000 |
| 29 Mar 2024 | 82.50 | 83.90 | 80.60 | 83.70 | 83.70 | 10,975,000 |
| 28 Mar 2024 | 84.30 | 85.50 | 81.90 | 82.30 | 82.30 | 15,899,000 |
| 27 Mar 2024 | 80.00 | 84.80 | 78.60 | 84.00 | 84.00 | 14,493,000 |
| 26 Mar 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - |
| 25 Mar 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - |
| 22 Mar 2024 | 86.00 | 86.00 | 81.60 | 81.90 | 81.90 | 9,202,000 |
| 21 Mar 2024 | 87.50 | 87.70 | 84.70 | 85.80 | 85.80 | 10,553,000 |
| 20 Mar 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - |
| 19 Mar 2024 | 81.70 | 87.60 | 81.40 | 85.60 | 85.60 | 24,960,000 |
| 18 Mar 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
| 15 Mar 2024 | 76.00 | 77.90 | 75.50 | 76.80 | 76.80 | 4,673,000 |
| 14 Mar 2024 | 78.40 | 78.50 | 76.10 | 76.10 | 76.10 | 4,524,000 |
| 13 Mar 2024 | 78.90 | 79.50 | 77.70 | 77.80 | 77.80 | 8,092,000 |
| 12 Mar 2024 | 76.70 | 78.90 | 76.30 | 77.60 | 77.60 | 5,492,000 |
| 11 Mar 2024 | 79.10 | 79.40 | 76.80 | 77.00 | 77.00 | 7,447,000 |
| 08 Mar 2024 | 80.90 | 81.60 | 77.30 | 79.10 | 79.10 | 23,577,000 |
| 07 Mar 2024 | 78.10 | 79.20 | 76.50 | 78.60 | 78.60 | 17,853,000 |
| 06 Mar 2024 | 75.90 | 77.10 | 75.60 | 77.00 | 77.00 | 6,568,000 |
| 05 Mar 2024 | 77.10 | 77.50 | 75.30 | 76.60 | 76.60 | 10,844,000 |
| 04 Mar 2024 | 73.00 | 76.50 | 73.00 | 76.10 | 76.10 | 15,849,000 |
| 01 Mar 2024 | 72.50 | 73.70 | 71.50 | 72.70 | 72.70 | 10,042,000 |
| 29 Feb 2024 | 71.10 | 71.70 | 70.80 | 71.00 | 71.00 | 3,885,000 |
| 27 Feb 2024 | 72.40 | 72.70 | 71.00 | 71.50 | 71.50 | 4,212,000 |
| 26 Feb 2024 | 74.50 | 74.60 | 72.30 | 72.50 | 72.50 | 6,119,000 |
| 23 Feb 2024 | 75.40 | 75.90 | 73.80 | 74.10 | 74.10 | 5,759,000 |
| 22 Feb 2024 | 73.40 | 75.00 | 73.40 | 74.80 | 74.80 | 5,274,000 |
| 21 Feb 2024 | 73.30 | 74.20 | 73.20 | 73.40 | 73.40 | 3,424,000 |
| 20 Feb 2024 | 73.50 | 74.00 | 73.10 | 73.30 | 73.30 | 3,853,000 |
| 19 Feb 2024 | 74.00 | 74.40 | 73.10 | 74.10 | 74.10 | 5,322,000 |
| 16 Feb 2024 | 74.00 | 75.40 | 73.90 | 73.90 | 73.90 | 7,141,000 |
| 15 Feb 2024 | 72.80 | 74.40 | 72.50 | 74.00 | 74.00 | 5,686,000 |
| 05 Feb 2024 | 72.00 | 72.20 | 70.80 | 71.80 | 71.80 | 3,497,000 |
| 02 Feb 2024 | 73.20 | 73.40 | 71.50 | 71.80 | 71.80 | 5,942,000 |
| 01 Feb 2024 | 73.50 | 73.50 | 72.30 | 73.00 | 73.00 | 6,499,000 |
| 31 Jan 2024 | 73.90 | 74.40 | 73.60 | 73.90 | 73.90 | 1,923,000 |
| 30 Jan 2024 | 74.70 | 74.70 | 73.90 | 74.10 | 74.10 | 1,938,000 |
| 29 Jan 2024 | 73.50 | 74.40 | 73.40 | 74.40 | 74.40 | 1,897,000 |
| 26 Jan 2024 | 75.20 | 75.70 | 73.60 | 73.70 | 73.70 | 5,624,000 |
| 25 Jan 2024 | 75.90 | 76.00 | 74.40 | 75.60 | 75.60 | 5,739,000 |
| 24 Jan 2024 | 75.20 | 75.80 | 74.70 | 75.50 | 75.50 | 4,394,000 |
| 23 Jan 2024 | 76.10 | 76.30 | 74.80 | 75.20 | 75.20 | 4,920,000 |
| 22 Jan 2024 | 75.50 | 76.20 | 74.70 | 75.70 | 75.70 | 6,635,000 |
| 19 Jan 2024 | 75.50 | 76.10 | 74.50 | 75.30 | 75.30 | 9,639,000 |
| 18 Jan 2024 | 73.30 | 74.40 | 72.00 | 74.30 | 74.30 | 7,225,000 |
| 17 Jan 2024 | 72.90 | 74.30 | 72.90 | 72.90 | 72.90 | 8,722,000 |
| 16 Jan 2024 | 71.70 | 73.90 | 71.50 | 73.20 | 73.20 | 8,314,000 |
| 15 Jan 2024 | 71.50 | 72.20 | 70.90 | 72.10 | 72.10 | 3,657,287 |
| 12 Jan 2024 | 70.40 | 71.50 | 69.70 | 71.50 | 71.50 | 5,862,000 |
| 11 Jan 2024 | 71.90 | 72.10 | 70.10 | 70.60 | 70.60 | 6,635,000 |
| 10 Jan 2024 | 71.30 | 72.80 | 70.50 | 71.80 | 71.80 | 7,165,000 |
| 09 Jan 2024 | 71.40 | 71.70 | 70.70 | 71.00 | 71.00 | 4,928,000 |
| 08 Jan 2024 | 72.40 | 72.40 | 71.00 | 71.20 | 71.20 | 4,027,000 |
| 05 Jan 2024 | 72.90 | 73.20 | 71.80 | 72.10 | 72.10 | 4,868,000 |
| 04 Jan 2024 | 72.50 | 73.20 | 71.50 | 72.80 | 72.80 | 6,240,000 |
| 03 Jan 2024 | 72.80 | 72.90 | 72.20 | 72.40 | 72.40 | 4,420,000 |
| 02 Jan 2024 | 74.40 | 74.40 | 72.80 | 73.30 | 73.30 | 8,778,000 |
| 29 Dec 2023 | 74.10 | 74.70 | 73.20 | 74.00 | 74.00 | 6,820,000 |
| 28 Dec 2023 | 74.80 | 74.90 | 73.80 | 73.90 | 73.90 | 4,204,000 |
| 27 Dec 2023 | 74.50 | 74.90 | 74.10 | 74.60 | 74.60 | 5,227,000 |
| 26 Dec 2023 | 73.10 | 74.20 | 72.70 | 73.90 | 73.90 | 8,964,000 |
| 25 Dec 2023 | 75.50 | 75.70 | 72.80 | 72.90 | 72.90 | 10,579,000 |
| 22 Dec 2023 | 75.40 | 75.60 | 73.70 | 75.20 | 75.20 | 7,642,000 |
| 21 Dec 2023 | 75.30 | 75.70 | 74.30 | 74.70 | 74.70 | 9,397,000 |
| 20 Dec 2023 | 77.10 | 77.50 | 76.00 | 76.10 | 76.10 | 7,505,000 |
| 19 Dec 2023 | 78.70 | 78.80 | 75.80 | 76.80 | 76.80 | 12,758,000 |
| 18 Dec 2023 | 81.00 | 81.60 | 78.00 | 78.50 | 78.50 | 10,362,000 |
| 15 Dec 2023 | 83.70 | 84.50 | 81.00 | 81.00 | 81.00 | 9,336,000 |
| 14 Dec 2023 | 81.60 | 82.80 | 80.80 | 82.00 | 82.00 | 8,976,000 |
| 13 Dec 2023 | 81.00 | 82.50 | 79.70 | 80.40 | 80.40 | 9,871,000 |
| 12 Dec 2023 | 79.80 | 80.90 | 79.50 | 80.60 | 80.60 | 8,102,000 |
| 11 Dec 2023 | 78.40 | 79.40 | 77.30 | 78.60 | 78.60 | 4,394,000 |
| 08 Dec 2023 | 78.20 | 79.10 | 77.90 | 77.90 | 77.90 | 4,923,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.