'Boutique hotel at sea': Virgin Voyages CEO hails Branson's 'biggest endeavour'

On board entrepreneur's latest venture

Arlitech Electronic Corp. (6432.TWO)

Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD

Add to watchlist

35.80

-1.30

(-3.50%)

At close: 01:30PM CST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in TWDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	37.50	38.30	35.25	35.80	35.80	1,927,000
18 Apr 2024	33.70	37.25	33.30	37.10	37.10	1,130,000
17 Apr 2024	33.55	34.50	33.55	33.90	33.90	97,000
16 Apr 2024	34.65	34.65	33.45	33.45	33.45	149,000
15 Apr 2024	35.40	35.40	33.55	34.50	34.50	194,000
12 Apr 2024	36.30	36.60	34.70	35.00	35.00	189,000
11 Apr 2024	38.50	38.50	36.10	36.10	36.10	264,000
10 Apr 2024	36.95	36.95	35.60	35.60	35.60	215,000
09 Apr 2024	36.10	37.60	36.00	36.35	36.35	1,544,000
08 Apr 2024	33.30	35.50	33.30	35.25	35.25	555,000
03 Apr 2024	33.45	33.45	33.10	33.30	33.30	120,000
02 Apr 2024	33.90	34.05	33.40	33.75	33.75	25,000
01 Apr 2024	33.65	33.95	33.50	33.90	33.90	39,000
29 Mar 2024	33.60	33.60	33.25	33.30	33.30	18,000
28 Mar 2024	33.35	33.60	33.25	33.35	33.35	21,000
27 Mar 2024	33.40	33.40	33.05	33.30	33.30	75,000
26 Mar 2024	33.50	33.50	33.50	33.50	33.50	-
25 Mar 2024	33.50	33.50	33.50	33.50	33.50	-
22 Mar 2024	33.80	33.80	33.40	33.50	33.50	30,000
21 Mar 2024	33.60	33.75	33.40	33.55	33.55	38,000
20 Mar 2024	33.70	33.70	33.40	33.40	33.40	21,000
19 Mar 2024	33.35	33.65	33.35	33.60	33.60	27,000
18 Mar 2024	33.45	33.45	33.45	33.45	33.45	-
15 Mar 2024	33.80	33.80	33.10	33.45	33.45	27,000
14 Mar 2024	33.20	33.80	33.15	33.45	33.45	61,000
13 Mar 2024	33.90	33.90	33.00	33.20	33.20	46,000
12 Mar 2024	33.20	33.85	33.10	33.70	33.70	52,000
11 Mar 2024	33.50	33.50	32.10	33.10	33.10	175,000
08 Mar 2024	34.80	34.80	33.40	33.55	33.55	185,000
07 Mar 2024	35.45	35.45	34.50	34.95	34.95	79,000
06 Mar 2024	35.60	35.60	35.20	35.40	35.40	32,000
05 Mar 2024	35.05	35.70	35.00	35.60	35.60	85,000
04 Mar 2024	35.30	35.30	34.95	35.10	35.10	72,000
01 Mar 2024	34.85	35.30	34.80	34.80	34.80	61,000
29 Feb 2024	34.45	35.00	34.45	34.85	34.85	83,000
27 Feb 2024	34.65	34.70	34.15	34.45	34.45	49,000
26 Feb 2024	34.75	34.80	34.45	34.65	34.65	97,000
23 Feb 2024	35.10	35.35	34.50	34.90	34.90	114,000
22 Feb 2024	35.35	35.35	35.00	35.05	35.05	56,000
21 Feb 2024	35.10	35.20	35.00	35.15	35.15	54,000
20 Feb 2024	35.30	35.70	34.80	35.15	35.15	78,000
19 Feb 2024	35.10	35.60	35.05	35.20	35.20	75,000
16 Feb 2024	34.85	35.15	34.40	35.10	35.10	92,000
15 Feb 2024	34.50	34.50	34.05	34.30	34.30	27,000
05 Feb 2024	34.15	34.35	33.85	34.00	34.00	44,000
02 Feb 2024	34.20	34.75	34.10	34.15	34.15	62,000
01 Feb 2024	34.60	34.60	34.20	34.30	34.30	44,000
31 Jan 2024	35.15	35.15	34.40	34.60	34.60	37,000
30 Jan 2024	34.95	35.00	34.20	34.70	34.70	78,000
29 Jan 2024	34.95	35.05	34.95	35.35	35.35	15,000
26 Jan 2024	35.15	35.50	34.95	34.95	34.95	27,000
25 Jan 2024	35.50	35.55	35.15	35.15	35.15	49,000
24 Jan 2024	35.50	35.65	35.40	35.50	35.50	37,000
23 Jan 2024	36.00	36.00	35.40	35.50	35.50	64,000
22 Jan 2024	36.20	36.25	35.25	35.70	35.70	89,000
19 Jan 2024	36.00	36.70	35.00	36.20	36.20	472,000
18 Jan 2024	34.50	35.50	34.20	35.40	35.40	183,000
17 Jan 2024	34.20	34.40	33.85	33.90	33.90	48,000
16 Jan 2024	34.30	34.30	33.60	33.85	33.85	59,000
15 Jan 2024	34.35	34.45	34.20	34.20	34.20	36,001
12 Jan 2024	34.05	34.55	34.05	34.55	34.55	27,000
11 Jan 2024	34.10	34.50	33.80	34.50	34.50	32,000
10 Jan 2024	34.35	34.50	34.15	34.15	34.15	44,000
09 Jan 2024	35.00	35.15	34.60	34.60	34.60	50,000
08 Jan 2024	35.85	35.85	34.85	35.00	35.00	183,000
05 Jan 2024	36.30	36.40	35.80	35.85	35.85	46,000
04 Jan 2024	35.90	36.10	35.85	35.85	35.85	34,000
03 Jan 2024	35.90	36.10	35.80	35.90	35.90	32,000
02 Jan 2024	36.00	36.25	35.90	36.05	36.05	67,000
29 Dec 2023	36.05	36.25	35.95	36.00	36.00	56,000
28 Dec 2023	36.15	36.50	36.00	36.00	36.00	68,000
27 Dec 2023	36.45	36.55	36.05	36.30	36.30	47,000
26 Dec 2023	36.80	36.95	36.20	36.40	36.40	31,000
25 Dec 2023	36.70	36.70	36.00	36.20	36.20	127,000
22 Dec 2023	36.70	36.95	36.35	36.70	36.70	66,000
21 Dec 2023	36.70	36.85	36.70	36.70	36.70	14,000
20 Dec 2023	36.60	37.00	36.60	36.85	36.85	30,000
19 Dec 2023	36.65	36.80	36.50	36.60	36.60	39,000
18 Dec 2023	36.90	37.15	36.65	36.65	36.65	68,000
15 Dec 2023	37.55	37.70	36.90	36.90	36.90	179,000
14 Dec 2023	38.00	38.20	37.15	37.50	37.50	273,000
13 Dec 2023	38.50	39.40	37.75	38.00	38.00	397,000
12 Dec 2023	38.00	40.60	37.50	38.70	38.70	1,236,000
11 Dec 2023	37.55	38.60	37.55	37.95	37.95	77,000
08 Dec 2023	37.40	38.30	37.40	37.65	37.65	100,000
07 Dec 2023	37.50	37.70	37.15	37.40	37.40	73,000
06 Dec 2023	37.55	37.60	37.35	37.50	37.50	55,000
05 Dec 2023	37.80	37.80	37.30	37.55	37.55	49,000
04 Dec 2023	37.95	38.50	37.80	37.80	37.80	44,000
01 Dec 2023	38.30	38.30	37.80	37.95	37.95	53,000
30 Nov 2023	38.45	38.45	37.70	37.90	37.90	89,000
29 Nov 2023	37.50	38.75	37.50	37.90	37.90	252,000
28 Nov 2023	37.40	37.75	37.00	37.45	37.45	53,000
27 Nov 2023	37.90	37.90	36.80	36.85	36.85	91,000
24 Nov 2023	37.90	38.20	37.65	37.90	37.90	131,000
23 Nov 2023	37.60	37.95	37.30	37.40	37.40	64,000
22 Nov 2023	37.30	37.80	37.30	37.50	37.50	118,000
21 Nov 2023	37.80	37.90	37.45	37.50	37.50	86,000
20 Nov 2023	37.40	37.80	37.40	37.60	37.60	33,000
17 Nov 2023	37.00	37.80	37.00	37.40	37.40	183,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,895.85+18.80(+0.24%)

FTSE 25019,391.30-59.37(-0.31%)

AIM745.67+0.38(+0.05%)

GBP/EUR1.1607-0.0076(-0.65%)

GBP/USD1.2370-0.0068(-0.55%)

Bitcoin GBP51,681.71-580.21(-1.11%)

'Boutique hotel at sea': Virgin Voyages CEO hails Branson's 'biggest endeavour'

Arlitech Electronic Corp. (6432.TWO)

FTSE 100
7,895.85
+18.80(+0.24%)

FTSE 250
19,391.30
-59.37(-0.31%)

AIM
745.67
+0.38(+0.05%)

GBP/EUR
1.1607
-0.0076(-0.65%)

GBP/USD
1.2370
-0.0068(-0.55%)

Bitcoin GBP
51,681.71
-580.21(-1.11%)