Arcadyan Technology Corporation (TPE:3596)
Taiwan · Delayed Price · Currency is TWD 187.50
+0.50 (0.27%)
Dec 3, 2025, 1:35 PM CST
Arcadyan Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 187.50 | 195.00 | 186.50 | 187.50 | 187.50 | - | 1,646,933 |
| Dec 2, 2025 | 186.00 | 187.50 | 184.50 | 187.50 | 187.50 | 1.63% | 527,891 |
| Dec 1, 2025 | 183.00 | 186.50 | 183.00 | 184.50 | 184.50 | 0.82% | 792,004 |
| Nov 28, 2025 | 186.50 | 186.50 | 183.00 | 183.00 | 183.00 | -1.88% | 702,111 |
| Nov 27, 2025 | 184.50 | 186.50 | 184.50 | 186.50 | 186.50 | 0.81% | 220,514 |
| Nov 26, 2025 | 185.50 | 187.00 | 184.00 | 185.00 | 185.00 | - | 332,051 |
| Nov 25, 2025 | 183.50 | 185.50 | 183.00 | 185.00 | 185.00 | 1.37% | 315,181 |
| Nov 24, 2025 | 183.50 | 185.00 | 182.00 | 182.50 | 182.50 | -0.54% | 758,974 |
| Nov 21, 2025 | 183.50 | 185.00 | 182.00 | 183.50 | 183.50 | -1.34% | 948,585 |
| Nov 20, 2025 | 183.50 | 187.00 | 183.00 | 186.00 | 186.00 | 3.05% | 878,483 |
| Nov 19, 2025 | 180.00 | 183.50 | 179.50 | 180.50 | 180.50 | 1.40% | 987,361 |
| Nov 18, 2025 | 183.00 | 185.00 | 178.00 | 178.00 | 178.00 | -3.26% | 1,153,696 |
| Nov 17, 2025 | 191.00 | 191.50 | 184.00 | 184.00 | 184.00 | -2.13% | 1,163,401 |
| Nov 14, 2025 | 187.50 | 190.50 | 187.00 | 188.00 | 188.00 | -0.53% | 1,177,504 |
| Nov 13, 2025 | 187.00 | 190.50 | 185.50 | 189.00 | 189.00 | 0.53% | 1,156,999 |
| Nov 12, 2025 | 188.00 | 190.00 | 187.50 | 188.00 | 188.00 | 0.27% | 637,946 |
| Nov 11, 2025 | 189.00 | 190.50 | 187.00 | 187.50 | 187.50 | -0.53% | 1,136,606 |
| Nov 10, 2025 | 193.50 | 193.50 | 188.50 | 188.50 | 188.50 | -2.33% | 1,477,082 |
| Nov 7, 2025 | 196.00 | 197.00 | 192.00 | 193.00 | 193.00 | -2.53% | 1,088,515 |
| Nov 6, 2025 | 200.00 | 200.50 | 197.50 | 198.00 | 198.00 | -0.25% | 681,167 |
| Nov 5, 2025 | 198.50 | 200.00 | 195.00 | 198.50 | 198.50 | -1.24% | 976,717 |
| Nov 4, 2025 | 204.00 | 209.00 | 201.00 | 201.00 | 201.00 | -0.50% | 1,056,943 |
| Nov 3, 2025 | 205.00 | 206.00 | 201.00 | 202.00 | 202.00 | 0.25% | 832,508 |
| Oct 31, 2025 | 209.00 | 213.00 | 201.50 | 201.50 | 201.50 | -2.66% | 1,415,511 |
| Oct 30, 2025 | 217.00 | 218.00 | 207.00 | 207.00 | 207.00 | -2.36% | 1,655,180 |
| Oct 29, 2025 | 208.50 | 216.00 | 208.50 | 212.00 | 212.00 | 1.68% | 587,932 |
| Oct 28, 2025 | 208.50 | 210.50 | 206.50 | 208.50 | 208.50 | 0.24% | 390,858 |
| Oct 27, 2025 | 210.50 | 210.50 | 207.00 | 208.00 | 208.00 | -0.48% | 572,357 |
| Oct 23, 2025 | 209.50 | 212.00 | 209.00 | 209.00 | 209.00 | -0.71% | 333,433 |
| 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 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 |