Arcadyan Technology Corporation (TPE:3596)
Taiwan · Delayed Price · Currency is TWD 209.00
-1.50 (-0.71%)
Oct 23, 2025, 2:38 PM CST
Arcadyan Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 209.50 | 212.00 | 209.00 | 210.00 | - | -0.24% | 98,621 |
| Oct 22, 2025 | 211.00 | 213.00 | 209.00 | 210.50 | 210.50 | -0.24% | 299,619 |
| Oct 21, 2025 | 209.50 | 213.50 | 209.00 | 211.00 | 211.00 | 0.96% | 351,977 |
| Oct 20, 2025 | 213.50 | 215.00 | 208.00 | 209.00 | 209.00 | -1.18% | 301,152 |
| Oct 17, 2025 | 210.00 | 214.50 | 208.50 | 211.50 | 211.50 | 1.20% | 689,643 |
| Oct 16, 2025 | 208.00 | 212.50 | 208.00 | 209.00 | 209.00 | 0.72% | 270,403 |
| Oct 15, 2025 | 205.00 | 209.00 | 205.00 | 207.50 | 207.50 | 2.47% | 1,261,250 |
| Oct 14, 2025 | 210.00 | 213.50 | 202.50 | 202.50 | 202.50 | -3.57% | 1,053,264 |
| Oct 13, 2025 | 211.50 | 212.00 | 204.50 | 210.00 | 210.00 | -1.41% | 491,350 |
| Oct 9, 2025 | 216.50 | 216.50 | 212.50 | 213.00 | 213.00 | -1.16% | 466,696 |
| Oct 8, 2025 | 214.50 | 217.00 | 213.00 | 215.50 | 215.50 | 1.65% | 444,069 |
| Oct 7, 2025 | 219.50 | 219.50 | 212.00 | 212.00 | 212.00 | -2.30% | 628,710 |
| Oct 3, 2025 | 216.00 | 220.00 | 216.00 | 217.00 | 217.00 | 0.46% | 249,213 |
| Oct 2, 2025 | 219.00 | 220.50 | 216.00 | 216.00 | 216.00 | -1.14% | 548,295 |
| Oct 1, 2025 | 219.50 | 223.00 | 218.00 | 218.50 | 218.50 | -0.46% | 341,010 |
| Sep 30, 2025 | 219.00 | 224.00 | 217.50 | 219.50 | 219.50 | 0.92% | 623,341 |
| Sep 29, 2025 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | - | - |
| Sep 26, 2025 | 218.50 | 220.50 | 216.00 | 217.50 | 217.50 | -0.23% | 513,067 |
| Sep 25, 2025 | 228.00 | 228.00 | 215.50 | 218.00 | 218.00 | -3.54% | 1,215,654 |
| Sep 24, 2025 | 224.00 | 228.50 | 222.00 | 226.00 | 226.00 | 1.35% | 498,986 |
| Sep 23, 2025 | 223.00 | 224.50 | 221.00 | 223.00 | 223.00 | - | 480,151 |
| Sep 22, 2025 | 223.50 | 225.00 | 222.00 | 223.00 | 223.00 | - | 323,410 |
| Sep 19, 2025 | 223.50 | 224.50 | 220.00 | 223.00 | 223.00 | -0.22% | 440,402 |
| Sep 18, 2025 | 224.00 | 226.50 | 223.00 | 223.50 | 223.50 | 0.22% | 269,609 |
| Sep 17, 2025 | 224.50 | 225.50 | 223.00 | 223.00 | 223.00 | -0.67% | 265,271 |
| Sep 16, 2025 | 226.00 | 228.00 | 224.00 | 224.50 | 224.50 | -0.66% | 268,330 |
| Sep 15, 2025 | 231.00 | 231.00 | 226.00 | 226.00 | 226.00 | -2.38% | 742,210 |
| Sep 12, 2025 | 231.00 | 235.50 | 230.00 | 231.50 | 231.50 | 0.22% | 319,298 |
| Sep 11, 2025 | 231.00 | 236.50 | 229.50 | 231.00 | 231.00 | -0.22% | 413,393 |
| Sep 10, 2025 | 230.00 | 233.50 | 230.00 | 231.50 | 231.50 | - | 315,566 |
| Sep 9, 2025 | 236.00 | 236.00 | 229.00 | 231.50 | 231.50 | -0.64% | 509,467 |
| Sep 8, 2025 | 229.00 | 233.00 | 228.00 | 233.00 | 233.00 | 1.53% | 278,256 |
| Sep 5, 2025 | 231.50 | 233.00 | 229.50 | 229.50 | 229.50 | -0.86% | 402,699 |
| Sep 4, 2025 | 231.00 | 235.00 | 230.50 | 231.50 | 231.50 | 0.87% | 409,041 |
| Sep 3, 2025 | 223.00 | 231.00 | 222.50 | 229.50 | 229.50 | 2.91% | 543,587 |
| Sep 2, 2025 | 228.00 | 228.00 | 221.00 | 223.00 | 223.00 | -1.33% | 1,199,179 |
| Sep 1, 2025 | 235.50 | 238.50 | 225.50 | 226.00 | 226.00 | -4.64% | 1,099,607 |
| Aug 29, 2025 | 237.00 | 241.00 | 236.50 | 237.00 | 237.00 | 0.42% | 474,683 |
| Aug 28, 2025 | 249.50 | 249.50 | 236.00 | 236.00 | 236.00 | -4.65% | 1,110,896 |
| Aug 27, 2025 | 250.00 | 251.00 | 244.50 | 247.50 | 247.50 | -0.80% | 1,245,676 |
| Aug 26, 2025 | 239.50 | 250.00 | 238.00 | 249.50 | 249.50 | 4.39% | 1,167,182 |
| Aug 25, 2025 | 234.50 | 242.50 | 233.00 | 239.00 | 239.00 | 3.91% | 1,102,435 |
| Aug 22, 2025 | 229.00 | 232.00 | 229.00 | 230.00 | 230.00 | -0.22% | 359,461 |
| Aug 21, 2025 | 230.00 | 231.50 | 228.50 | 230.50 | 230.50 | 0.22% | 602,295 |
| Aug 20, 2025 | 231.50 | 232.00 | 227.50 | 230.00 | 230.00 | - | 986,701 |
| Aug 19, 2025 | 234.00 | 234.00 | 228.00 | 230.00 | 230.00 | -1.92% | 1,223,524 |
| Aug 18, 2025 | 237.00 | 237.50 | 232.50 | 234.50 | 234.50 | -0.85% | 668,942 |
| Aug 15, 2025 | 234.50 | 239.50 | 233.50 | 236.50 | 236.50 | 1.28% | 1,176,824 |
| Aug 14, 2025 | 234.00 | 234.00 | 230.50 | 233.50 | 233.50 | 0.43% | 714,551 |
| Aug 13, 2025 | 231.00 | 237.50 | 231.00 | 232.50 | 232.50 | 1.09% | 1,302,420 |