Arcadyan Technology Corporation (TPE:3596)
Taiwan · Delayed Price · Currency is TWD 179.00
-4.00 (-2.19%)
May 14, 2026, 1:30 PM CST
Arcadyan Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 186.00 | 186.00 | 179.00 | 179.00 | 179.00 | -2.19% | 1,718,578 |
| May 13, 2026 | 181.50 | 185.50 | 180.00 | 183.00 | 183.00 | 1.10% | 2,168,092 |
| May 12, 2026 | 184.00 | 186.00 | 180.50 | 181.00 | 181.00 | -1.63% | 2,190,763 |
| May 11, 2026 | 179.50 | 184.00 | 177.50 | 184.00 | 184.00 | 3.37% | 3,460,309 |
| May 8, 2026 | 169.00 | 178.00 | 168.00 | 178.00 | 178.00 | 6.27% | 6,662,872 |
| May 7, 2026 | 170.50 | 171.00 | 167.00 | 167.50 | 167.50 | -0.89% | 1,361,555 |
| May 6, 2026 | 168.00 | 169.00 | 164.00 | 169.00 | 169.00 | 2.42% | 1,282,121 |
| May 5, 2026 | 164.50 | 166.00 | 162.50 | 165.00 | 165.00 | 0.30% | 533,366 |
| May 4, 2026 | 160.00 | 166.50 | 160.00 | 164.50 | 164.50 | 3.46% | 735,479 |
| Apr 30, 2026 | 161.50 | 162.00 | 159.00 | 159.00 | 159.00 | -1.24% | 773,762 |
| Apr 29, 2026 | 164.00 | 164.00 | 160.50 | 161.00 | 161.00 | -1.53% | 830,463 |
| Apr 28, 2026 | 162.00 | 164.00 | 160.50 | 163.50 | 163.50 | 0.93% | 698,388 |
| Apr 27, 2026 | 164.50 | 164.50 | 160.00 | 162.00 | 162.00 | -1.52% | 912,653 |
| Apr 24, 2026 | 169.00 | 169.00 | 163.50 | 164.50 | 164.50 | -2.08% | 915,539 |
| Apr 23, 2026 | 174.00 | 176.00 | 163.50 | 168.00 | 168.00 | -3.17% | 1,998,108 |
| Apr 22, 2026 | 175.50 | 175.50 | 172.00 | 173.50 | 173.50 | -0.29% | 1,469,304 |
| Apr 21, 2026 | 175.50 | 175.50 | 172.00 | 174.00 | 174.00 | -0.29% | 1,034,687 |
| Apr 20, 2026 | 180.00 | 180.00 | 174.00 | 174.50 | 174.50 | -1.41% | 1,018,756 |
| Apr 17, 2026 | 177.50 | 181.00 | 175.50 | 177.00 | 177.00 | 0.28% | 1,271,546 |
| Apr 16, 2026 | 177.50 | 178.00 | 175.00 | 176.50 | 176.50 | 0.28% | 1,103,223 |
| Apr 15, 2026 | 173.50 | 178.00 | 173.00 | 176.00 | 176.00 | 2.62% | 2,152,828 |
| Apr 14, 2026 | 177.00 | 178.00 | 171.50 | 171.50 | 171.50 | -1.44% | 2,247,830 |
| Apr 13, 2026 | 173.00 | 175.00 | 172.00 | 174.00 | 174.00 | 0.58% | 1,118,538 |
| Apr 10, 2026 | 174.00 | 176.50 | 172.00 | 173.00 | 173.00 | 0.29% | 1,509,631 |
| Apr 9, 2026 | 175.00 | 175.00 | 170.00 | 172.50 | 172.50 | - | 1,091,150 |
| Apr 8, 2026 | 170.00 | 173.50 | 169.50 | 172.50 | 172.50 | 3.29% | 1,876,709 |
| Apr 7, 2026 | 165.50 | 168.50 | 162.00 | 167.00 | 167.00 | 1.21% | 2,065,027 |
| Apr 2, 2026 | 170.00 | 174.00 | 165.00 | 165.00 | 165.00 | -1.20% | 3,992,123 |
| Apr 1, 2026 | 156.50 | 167.00 | 156.50 | 167.00 | 167.00 | 9.87% | 5,794,979 |
| Mar 31, 2026 | 157.00 | 157.00 | 152.00 | 152.00 | 152.00 | -3.49% | 2,501,799 |
| Mar 30, 2026 | 165.50 | 167.00 | 156.00 | 157.50 | 157.50 | -6.25% | 2,671,283 |
| Mar 27, 2026 | 165.50 | 172.00 | 165.00 | 168.00 | 168.00 | 1.51% | 3,165,073 |
| Mar 26, 2026 | 171.50 | 173.50 | 164.00 | 165.50 | 165.50 | -6.76% | 5,273,373 |
| Mar 25, 2026 | 183.00 | 183.50 | 177.50 | 177.50 | 168.58 | -0.84% | 2,330,937 |
| Mar 24, 2026 | 188.50 | 189.00 | 177.50 | 179.00 | 170.00 | -3.50% | 2,905,171 |
| Mar 23, 2026 | 188.00 | 189.50 | 185.50 | 185.50 | 176.17 | -3.39% | 1,568,623 |
| Mar 20, 2026 | 197.00 | 201.50 | 192.00 | 192.00 | 182.35 | -2.54% | 1,514,071 |
| Mar 19, 2026 | 201.00 | 201.50 | 197.00 | 197.00 | 187.09 | -2.23% | 2,743,348 |
| Mar 18, 2026 | 208.00 | 209.00 | 201.50 | 201.50 | 191.37 | -2.89% | 2,680,038 |
| Mar 17, 2026 | 208.50 | 212.50 | 207.50 | 207.50 | 197.07 | -0.48% | 3,352,057 |
| Mar 16, 2026 | 210.00 | 213.00 | 206.50 | 208.50 | 198.02 | -0.71% | 3,139,024 |
| Mar 13, 2026 | 205.50 | 214.00 | 204.50 | 210.00 | 199.44 | 2.19% | 2,576,438 |
| Mar 12, 2026 | 203.50 | 211.00 | 202.00 | 205.50 | 195.17 | 0.49% | 3,102,813 |
| Mar 11, 2026 | 197.50 | 205.50 | 197.50 | 204.50 | 194.22 | 4.07% | 2,745,330 |
| Mar 10, 2026 | 201.00 | 205.50 | 196.00 | 196.50 | 186.62 | -0.25% | 3,367,868 |
| Mar 9, 2026 | 193.00 | 197.50 | 191.00 | 197.00 | 187.09 | -2.96% | 2,342,960 |
| Mar 6, 2026 | 199.50 | 205.50 | 197.00 | 203.00 | 192.79 | 1.00% | 3,435,297 |
| Mar 5, 2026 | 200.00 | 207.00 | 199.00 | 201.00 | 190.89 | 3.34% | 3,558,527 |
| Mar 4, 2026 | 198.00 | 200.50 | 194.50 | 194.50 | 184.72 | -2.75% | 4,204,233 |
| Mar 3, 2026 | 198.00 | 204.00 | 194.50 | 200.00 | 189.94 | 2.56% | 4,301,265 |