Arcadyan Technology Corporation (TPE:3596)
Taiwan · Delayed Price · Currency is TWD 177.50
-2.00 (-1.11%)
Feb 2, 2026, 1:35 PM CST
Arcadyan Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 177.50 | 182.00 | 176.50 | 179.50 | 179.50 | 0.56% | 1,123,408 |
| Jan 29, 2026 | 179.50 | 182.00 | 177.00 | 178.50 | 178.50 | -0.28% | 1,044,191 |
| Jan 28, 2026 | 178.00 | 181.50 | 178.00 | 179.00 | 179.00 | 0.85% | 863,267 |
| Jan 27, 2026 | 181.50 | 184.50 | 177.50 | 177.50 | 177.50 | -1.93% | 1,518,344 |
| Jan 26, 2026 | 183.50 | 186.00 | 181.00 | 181.00 | 181.00 | -1.09% | 1,140,160 |
| Jan 23, 2026 | 184.50 | 188.50 | 182.00 | 183.00 | 183.00 | -0.54% | 1,271,297 |
| Jan 22, 2026 | 179.50 | 187.00 | 179.50 | 184.00 | 184.00 | 3.37% | 1,967,836 |
| Jan 21, 2026 | 180.00 | 184.00 | 178.00 | 178.00 | 178.00 | -1.66% | 1,276,075 |
| Jan 20, 2026 | 182.00 | 187.50 | 178.50 | 181.00 | 181.00 | 1.12% | 2,107,604 |
| Jan 19, 2026 | 174.00 | 186.00 | 174.00 | 179.00 | 179.00 | 3.47% | 1,572,312 |
| Jan 16, 2026 | 175.50 | 176.50 | 172.50 | 173.00 | 173.00 | -0.57% | 482,573 |
| Jan 15, 2026 | 175.50 | 176.00 | 173.50 | 174.00 | 174.00 | -0.29% | 469,792 |
| Jan 14, 2026 | 172.00 | 176.50 | 172.00 | 174.50 | 174.50 | 2.65% | 945,306 |
| Jan 13, 2026 | 178.00 | 178.00 | 170.00 | 170.00 | 170.00 | -3.95% | 1,217,032 |
| Jan 12, 2026 | 175.50 | 177.50 | 174.00 | 177.00 | 177.00 | 2.31% | 519,901 |
| Jan 9, 2026 | 173.00 | 175.00 | 172.50 | 173.00 | 173.00 | 0.58% | 492,233 |
| Jan 8, 2026 | 178.00 | 178.00 | 172.00 | 172.00 | 172.00 | -3.10% | 1,028,300 |
| Jan 7, 2026 | 180.00 | 180.00 | 175.00 | 177.50 | 177.50 | -0.28% | 570,239 |
| Jan 6, 2026 | 182.00 | 182.00 | 176.00 | 178.00 | 178.00 | -1.66% | 1,056,099 |
| Jan 5, 2026 | 175.50 | 183.00 | 175.50 | 181.00 | 181.00 | 3.72% | 1,086,039 |
| Jan 2, 2026 | 176.00 | 177.50 | 174.50 | 174.50 | 174.50 | 0.29% | 417,554 |
| Dec 31, 2025 | 175.00 | 176.00 | 173.50 | 174.00 | 174.00 | -0.85% | 268,250 |
| Dec 30, 2025 | 178.00 | 178.00 | 175.00 | 175.50 | 175.50 | -1.68% | 441,436 |
| Dec 29, 2025 | 178.00 | 179.50 | 177.50 | 178.50 | 178.50 | 0.28% | 223,926 |
| Dec 26, 2025 | 180.00 | 180.50 | 178.00 | 178.00 | 178.00 | -0.84% | 344,027 |
| Dec 24, 2025 | 181.00 | 182.00 | 179.00 | 179.50 | 179.50 | -0.83% | 203,853 |
| Dec 23, 2025 | 186.00 | 186.00 | 180.50 | 181.00 | 181.00 | -1.36% | 385,330 |
| Dec 22, 2025 | 182.50 | 183.50 | 180.50 | 183.50 | 183.50 | 1.66% | 337,224 |
| Dec 19, 2025 | 178.00 | 180.50 | 177.50 | 180.50 | 180.50 | 1.69% | 417,800 |
| Dec 18, 2025 | 179.50 | 180.00 | 177.50 | 177.50 | 177.50 | -1.11% | 575,760 |
| Dec 17, 2025 | 180.50 | 183.50 | 178.50 | 179.50 | 179.50 | 0.84% | 543,400 |
| Dec 16, 2025 | 180.00 | 181.00 | 176.50 | 178.00 | 178.00 | -1.66% | 636,606 |
| Dec 15, 2025 | 182.00 | 183.50 | 180.50 | 181.00 | 181.00 | -0.82% | 368,469 |
| Dec 12, 2025 | 183.50 | 184.50 | 181.50 | 182.50 | 182.50 | - | 313,778 |
| Dec 11, 2025 | 184.00 | 184.00 | 181.50 | 182.50 | 182.50 | - | 382,545 |
| Dec 10, 2025 | 183.00 | 184.50 | 182.50 | 182.50 | 182.50 | - | 286,782 |
| Dec 9, 2025 | 183.50 | 184.50 | 182.50 | 182.50 | 182.50 | -1.08% | 309,103 |
| Dec 8, 2025 | 183.50 | 184.50 | 183.00 | 184.50 | 184.50 | 0.82% | 318,393 |
| Dec 5, 2025 | 188.00 | 188.00 | 182.50 | 183.00 | 183.00 | -2.92% | 720,576 |
| Dec 4, 2025 | 187.50 | 190.50 | 184.50 | 188.50 | 188.50 | 0.53% | 772,953 |
| 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 |