Arcadyan Technology Corporation (3596.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 165.00 | 165.00 | 161.50 | 162.50 | 162.50 | 2,203,154 |
| 19 Jun 2024 | 164.00 | 165.50 | 163.50 | 164.00 | 164.00 | 1,164,451 |
| 18 Jun 2024 | 166.00 | 166.00 | 164.00 | 164.00 | 164.00 | 1,223,552 |
| 17 Jun 2024 | 162.50 | 165.50 | 161.50 | 164.50 | 164.50 | 1,528,102 |
| 14 Jun 2024 | 162.00 | 163.50 | 160.50 | 162.50 | 162.50 | 1,503,192 |
| 13 Jun 2024 | 161.00 | 162.50 | 161.00 | 162.00 | 162.00 | 612,483 |
| 12 Jun 2024 | 161.00 | 162.00 | 159.50 | 160.00 | 160.00 | 1,570,600 |
| 11 Jun 2024 | 160.50 | 161.50 | 159.50 | 160.50 | 160.50 | 950,259 |
| 07 Jun 2024 | 164.00 | 164.50 | 160.00 | 160.50 | 160.50 | 1,782,299 |
| 06 Jun 2024 | 164.00 | 165.00 | 161.50 | 163.50 | 163.50 | 1,666,081 |
| 05 Jun 2024 | 168.50 | 169.00 | 163.50 | 163.50 | 163.50 | 2,627,174 |
| 04 Jun 2024 | 166.00 | 168.50 | 165.00 | 167.50 | 167.50 | 1,906,684 |
| 03 Jun 2024 | 167.50 | 168.00 | 163.50 | 166.00 | 166.00 | 2,603,012 |
| 31 May 2024 | 166.00 | 168.00 | 165.00 | 167.00 | 167.00 | 4,244,384 |
| 30 May 2024 | 165.00 | 167.00 | 163.00 | 165.50 | 165.50 | 1,597,408 |
| 29 May 2024 | 166.00 | 167.00 | 164.00 | 165.50 | 165.50 | 1,656,390 |
| 28 May 2024 | 164.00 | 165.50 | 163.50 | 164.00 | 164.00 | 968,283 |
| 27 May 2024 | 164.00 | 166.50 | 163.50 | 163.50 | 163.50 | 2,692,460 |
| 24 May 2024 | 162.50 | 164.50 | 161.50 | 163.50 | 163.50 | 3,130,343 |
| 23 May 2024 | 164.50 | 167.00 | 162.50 | 162.50 | 162.50 | 6,315,562 |
| 22 May 2024 | 161.50 | 165.00 | 160.50 | 165.00 | 165.00 | 4,450,797 |
| 21 May 2024 | 159.00 | 162.00 | 159.00 | 162.00 | 162.00 | 5,973,770 |
| 20 May 2024 | 155.50 | 162.00 | 154.00 | 157.50 | 157.50 | 6,995,223 |
| 17 May 2024 | 158.00 | 160.50 | 156.50 | 156.50 | 156.50 | 3,257,826 |
| 16 May 2024 | 157.50 | 159.00 | 157.00 | 157.00 | 157.00 | 2,466,101 |
| 15 May 2024 | 156.50 | 158.00 | 155.50 | 157.00 | 157.00 | 1,577,299 |
| 14 May 2024 | 157.00 | 158.50 | 155.00 | 155.50 | 155.50 | 2,358,393 |
| 13 May 2024 | 158.50 | 159.50 | 157.00 | 157.00 | 157.00 | 1,309,521 |
| 10 May 2024 | 158.50 | 159.00 | 156.50 | 158.00 | 158.00 | 2,433,416 |
| 09 May 2024 | 163.00 | 164.00 | 157.00 | 157.00 | 157.00 | 3,231,318 |
| 08 May 2024 | 160.50 | 161.50 | 157.00 | 160.50 | 160.50 | 3,668,264 |
| 07 May 2024 | 169.00 | 169.00 | 157.00 | 161.00 | 161.00 | 5,912,482 |
| 06 May 2024 | 173.00 | 174.50 | 171.00 | 172.00 | 172.00 | 1,373,215 |
| 03 May 2024 | 172.50 | 176.00 | 171.00 | 171.00 | 171.00 | 2,014,691 |
| 02 May 2024 | 172.50 | 175.00 | 170.50 | 171.00 | 171.00 | 1,508,806 |
| 30 Apr 2024 | 176.50 | 179.50 | 173.00 | 173.00 | 173.00 | 2,264,873 |
| 29 Apr 2024 | 172.50 | 173.50 | 171.50 | 172.00 | 172.00 | 904,918 |
| 26 Apr 2024 | 171.50 | 173.50 | 171.50 | 171.50 | 171.50 | 1,125,740 |
| 25 Apr 2024 | 174.50 | 174.50 | 170.50 | 170.50 | 170.50 | 874,588 |
| 24 Apr 2024 | 173.50 | 176.00 | 172.50 | 176.00 | 176.00 | 557,371 |
| 23 Apr 2024 | 175.00 | 177.00 | 171.50 | 171.50 | 171.50 | 1,076,344 |
| 22 Apr 2024 | 175.00 | 179.00 | 174.00 | 174.00 | 174.00 | 1,219,136 |
| 19 Apr 2024 | 175.50 | 179.00 | 172.00 | 174.50 | 174.50 | 2,069,316 |
| 18 Apr 2024 | 177.50 | 179.00 | 175.00 | 177.00 | 177.00 | 1,282,418 |
| 17 Apr 2024 | 178.50 | 181.00 | 178.00 | 178.50 | 178.50 | 892,344 |
| 16 Apr 2024 | 180.00 | 181.00 | 177.50 | 177.50 | 177.50 | 1,956,928 |
| 15 Apr 2024 | 183.00 | 185.00 | 180.50 | 182.00 | 182.00 | 1,039,172 |
| 12 Apr 2024 | 185.50 | 186.50 | 184.00 | 184.50 | 184.50 | 1,000,507 |
| 11 Apr 2024 | 188.50 | 189.50 | 186.50 | 187.00 | 187.00 | 1,056,559 |
| 10 Apr 2024 | 189.50 | 191.50 | 188.00 | 188.00 | 188.00 | 1,185,661 |
| 09 Apr 2024 | 192.00 | 192.50 | 189.50 | 190.00 | 190.00 | 472,567 |
| 08 Apr 2024 | 192.00 | 192.50 | 189.00 | 191.50 | 191.50 | 1,229,591 |
| 03 Apr 2024 | 192.50 | 195.00 | 190.50 | 192.50 | 192.50 | 898,766 |
| 02 Apr 2024 | 196.00 | 198.50 | 194.00 | 195.00 | 195.00 | 1,323,652 |
| 01 Apr 2024 | 192.00 | 197.00 | 189.00 | 195.50 | 195.50 | 2,879,774 |
| 29 Mar 2024 | 191.50 | 191.50 | 185.50 | 189.50 | 189.50 | 2,654,000 |
| 28 Mar 2024 | 192.50 | 196.00 | 187.00 | 191.50 | 191.50 | 4,750,632 |
| 27 Mar 2024 | 188.00 | 192.50 | 183.50 | 190.50 | 190.50 | 3,262,156 |
| 26 Mar 2024 | 194.00 | 196.50 | 186.00 | 189.00 | 189.00 | 2,447,125 |
| 25 Mar 2024 | 202.50 | 204.00 | 191.00 | 193.50 | 193.50 | 3,091,437 |
| 22 Mar 2024 | 201.50 | 204.00 | 195.50 | 199.00 | 199.00 | 3,056,589 |
| 21 Mar 2024 | 201.00 | 201.00 | 196.50 | 199.00 | 199.00 | 3,943,774 |
| 20 Mar 2024 | 199.00 | 205.50 | 195.50 | 199.00 | 199.00 | 6,222,824 |
| 19 Mar 2024 | 187.50 | 196.50 | 187.50 | 195.00 | 195.00 | 4,445,561 |
| 18 Mar 2024 | 191.50 | 197.00 | 185.00 | 187.50 | 187.50 | 3,501,464 |
| 15 Mar 2024 | 191.50 | 191.50 | 183.00 | 188.00 | 188.00 | 3,000,627 |
| 14 Mar 2024 | 188.00 | 194.50 | 184.00 | 189.50 | 189.50 | 6,509,386 |
| 13 Mar 2024 | 179.50 | 188.00 | 179.50 | 186.50 | 186.50 | 4,864,959 |
| 12 Mar 2024 | 172.00 | 180.00 | 171.50 | 177.00 | 177.00 | 1,655,489 |
| 11 Mar 2024 | 171.50 | 172.50 | 170.50 | 171.00 | 171.00 | 873,419 |
| 08 Mar 2024 | 176.00 | 177.50 | 171.50 | 171.50 | 171.50 | 1,744,520 |
| 07 Mar 2024 | 180.50 | 181.50 | 175.50 | 175.50 | 175.50 | 2,111,859 |
| 06 Mar 2024 | 183.50 | 183.50 | 179.50 | 180.00 | 180.00 | 1,251,424 |
| 05 Mar 2024 | 183.00 | 184.50 | 179.00 | 184.00 | 184.00 | 1,849,631 |
| 04 Mar 2024 | 179.50 | 182.50 | 179.00 | 181.00 | 181.00 | 1,336,344 |
| 01 Mar 2024 | 185.00 | 185.00 | 178.00 | 178.50 | 178.50 | 2,101,322 |
| 29 Feb 2024 | 180.00 | 184.00 | 179.00 | 184.00 | 184.00 | 2,136,607 |
| 27 Feb 2024 | 180.00 | 184.50 | 178.00 | 180.00 | 180.00 | 2,713,681 |
| 26 Feb 2024 | 183.00 | 183.50 | 175.50 | 180.00 | 180.00 | 3,100,702 |
| 23 Feb 2024 | 182.00 | 186.00 | 180.00 | 183.50 | 183.50 | 6,079,533 |
| 22 Feb 2024 | 169.50 | 179.50 | 169.00 | 178.50 | 178.50 | 4,531,688 |
| 21 Feb 2024 | 172.00 | 172.50 | 166.50 | 168.50 | 168.50 | 1,558,673 |
| 20 Feb 2024 | 170.00 | 173.00 | 168.50 | 171.50 | 171.50 | 1,644,647 |
| 19 Feb 2024 | 169.00 | 170.50 | 168.00 | 169.00 | 169.00 | 1,173,061 |
| 16 Feb 2024 | 173.00 | 173.00 | 168.50 | 169.00 | 169.00 | 1,872,705 |
| 15 Feb 2024 | 172.00 | 174.00 | 171.50 | 172.50 | 172.50 | 732,239 |
| 05 Feb 2024 | 176.50 | 176.50 | 172.50 | 173.00 | 173.00 | 938,400 |
| 02 Feb 2024 | 175.00 | 175.50 | 173.00 | 175.50 | 175.50 | 852,274 |
| 01 Feb 2024 | 173.00 | 175.00 | 171.50 | 175.00 | 175.00 | 844,654 |
| 31 Jan 2024 | 172.50 | 174.00 | 171.50 | 173.00 | 173.00 | 556,086 |
| 30 Jan 2024 | 174.00 | 174.50 | 172.00 | 173.50 | 173.50 | 846,139 |
| 29 Jan 2024 | 171.00 | 173.00 | 170.00 | 173.00 | 173.00 | 490,364 |
| 26 Jan 2024 | 175.00 | 175.00 | 170.00 | 170.50 | 170.50 | 1,135,194 |
| 25 Jan 2024 | 174.00 | 176.00 | 173.50 | 175.00 | 175.00 | 581,353 |
| 24 Jan 2024 | 179.00 | 180.00 | 174.00 | 174.00 | 174.00 | 892,522 |
| 23 Jan 2024 | 177.00 | 180.00 | 176.00 | 178.00 | 178.00 | 1,566,293 |
| 22 Jan 2024 | 172.00 | 176.50 | 172.00 | 175.50 | 175.50 | 1,537,215 |
| 19 Jan 2024 | 176.00 | 176.00 | 171.00 | 172.00 | 172.00 | 2,130,646 |
| 18 Jan 2024 | 174.00 | 176.00 | 169.50 | 176.00 | 176.00 | 1,830,940 |
| 17 Jan 2024 | 172.00 | 176.50 | 171.50 | 173.50 | 173.50 | 2,146,298 |
| *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.