Arcadyan Technology Corporation (TPE:3596)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
219.50
+2.00 (0.92%)
Sep 30, 2025, 2:36 PM CST

Arcadyan Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025219.00224.00217.50219.00219.000.69%362,439
Sep 26, 2025218.50220.50216.00217.50217.50-0.23%513,067
Sep 25, 2025228.00228.00215.50218.00218.00-3.54%1,215,654
Sep 24, 2025224.00228.50222.00226.00226.001.35%498,986
Sep 23, 2025223.00224.50221.00223.00223.00-480,151
Sep 22, 2025223.50225.00222.00223.00223.00-323,410
Sep 19, 2025223.50224.50220.00223.00223.00-0.22%440,402
Sep 18, 2025224.00226.50223.00223.50223.500.22%269,609
Sep 17, 2025224.50225.50223.00223.00223.00-0.67%265,271
Sep 16, 2025226.00228.00224.00224.50224.50-0.66%268,330
Sep 15, 2025231.00231.00226.00226.00226.00-2.38%742,210
Sep 12, 2025231.00235.50230.00231.50231.500.22%319,298
Sep 11, 2025231.00236.50229.50231.00231.00-0.22%413,393
Sep 10, 2025230.00233.50230.00231.50231.50-315,566
Sep 9, 2025236.00236.00229.00231.50231.50-0.64%509,467
Sep 8, 2025229.00233.00228.00233.00233.001.53%278,256
Sep 5, 2025231.50233.00229.50229.50229.50-0.86%402,699
Sep 4, 2025231.00235.00230.50231.50231.500.87%409,041
Sep 3, 2025223.00231.00222.50229.50229.502.91%543,587
Sep 2, 2025228.00228.00221.00223.00223.00-1.33%1,199,179
Sep 1, 2025235.50238.50225.50226.00226.00-4.64%1,099,607
Aug 29, 2025237.00241.00236.50237.00237.000.42%474,683
Aug 28, 2025249.50249.50236.00236.00236.00-4.65%1,110,896
Aug 27, 2025250.00251.00244.50247.50247.50-0.80%1,245,676
Aug 26, 2025239.50250.00238.00249.50249.504.39%1,167,182
Aug 25, 2025234.50242.50233.00239.00239.003.91%1,102,435
Aug 22, 2025229.00232.00229.00230.00230.00-0.22%359,461
Aug 21, 2025230.00231.50228.50230.50230.500.22%602,295
Aug 20, 2025231.50232.00227.50230.00230.00-986,701
Aug 19, 2025234.00234.00228.00230.00230.00-1.92%1,223,524
Aug 18, 2025237.00237.50232.50234.50234.50-0.85%668,942
Aug 15, 2025234.50239.50233.50236.50236.501.28%1,176,824
Aug 14, 2025234.00234.00230.50233.50233.500.43%714,551
Aug 13, 2025231.00237.50231.00232.50232.501.09%1,302,420
Aug 12, 2025231.00232.00229.00230.00230.00-445,149
Aug 11, 2025230.00232.00227.50230.00230.000.44%633,840
Aug 8, 2025231.00232.50227.00229.00229.00-0.65%717,424
Aug 7, 2025234.00234.50227.50230.50230.50-1.28%1,058,833
Aug 6, 2025233.00234.50229.00233.50233.500.86%744,563
Aug 5, 2025230.50236.00230.00231.50231.501.31%1,103,538
Aug 4, 2025230.50231.50227.00228.50228.50-1.93%819,684
Aug 1, 2025220.50233.50218.50233.00233.004.72%2,348,491
Jul 31, 2025221.00223.00218.00222.50222.501.14%987,677
Jul 30, 2025220.00221.50218.50220.00220.000.46%928,369
Jul 29, 2025220.00223.00215.00219.00219.00-1.13%1,692,121
Jul 28, 2025218.50224.00217.00221.50221.501.84%2,707,623
Jul 25, 2025212.00221.00210.00217.50217.503.08%4,980,323
Jul 24, 2025200.00212.00200.00211.00211.007.93%5,087,223
Jul 23, 2025196.00199.00195.00195.50195.501.82%703,733
Jul 22, 2025199.00202.50191.00192.00192.00-4.00%1,931,075