Arcadyan Technology Corporation (TPE:3596)
Taiwan · Delayed Price · Currency is TWD 156.50
+2.50 (1.62%)
Sep 18, 2026, 1:14 PM CST
Arcadyan Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 154.50 | 155.50 | 154.00 | 154.50 | - | 0.98% | 208,238 |
| Sep 16, 2026 | 155.50 | 155.50 | 153.00 | 153.00 | 153.00 | -1.29% | 662,710 |
| Sep 15, 2026 | 153.00 | 156.00 | 153.00 | 155.00 | 155.00 | 1.64% | 869,537 |
| Sep 14, 2026 | 152.50 | 154.00 | 151.50 | 152.50 | 152.50 | - | 433,286 |
| Sep 11, 2026 | 153.00 | 154.50 | 152.00 | 152.50 | 152.50 | -1.29% | 763,969 |
| Sep 10, 2026 | 156.50 | 157.00 | 154.50 | 154.50 | 154.50 | -1.90% | 1,115,738 |
| Sep 9, 2026 | 156.00 | 159.00 | 155.50 | 157.50 | 157.50 | 1.29% | 747,942 |
| Sep 8, 2026 | 159.50 | 159.50 | 155.00 | 155.50 | 155.50 | -2.51% | 1,540,332 |
| Sep 7, 2026 | 160.00 | 160.00 | 159.00 | 159.50 | 159.50 | - | 501,910 |
| Sep 4, 2026 | 158.50 | 160.50 | 157.00 | 159.50 | 159.50 | 1.59% | 767,291 |
| Sep 3, 2026 | 162.50 | 162.50 | 157.00 | 157.00 | 157.00 | -2.48% | 1,644,979 |
| Sep 2, 2026 | 160.50 | 162.50 | 160.00 | 161.00 | 161.00 | 0.94% | 1,233,608 |
| Sep 1, 2026 | 158.50 | 161.50 | 158.50 | 159.50 | 159.50 | 0.95% | 1,348,708 |
| Aug 31, 2026 | 161.00 | 161.00 | 158.00 | 158.00 | 158.00 | -2.17% | 1,899,802 |
| Aug 28, 2026 | 162.00 | 162.50 | 160.50 | 161.50 | 161.50 | 0.94% | 803,569 |
| Aug 27, 2026 | 161.00 | 163.00 | 160.00 | 160.00 | 160.00 | 0.31% | 1,322,458 |
| Aug 26, 2026 | 161.00 | 161.00 | 158.00 | 159.50 | 159.50 | - | 1,390,760 |
| Aug 25, 2026 | 161.50 | 161.50 | 158.00 | 159.50 | 159.50 | -0.31% | 1,221,558 |
| Aug 24, 2026 | 160.50 | 162.50 | 160.00 | 160.00 | 160.00 | -0.62% | 1,101,035 |
| Aug 21, 2026 | 161.50 | 162.50 | 161.00 | 161.00 | 161.00 | -0.92% | 699,982 |
| Aug 20, 2026 | 162.00 | 163.00 | 159.50 | 162.50 | 162.50 | 1.56% | 1,345,164 |
| Aug 19, 2026 | 160.50 | 162.50 | 159.50 | 160.00 | 160.00 | -1.23% | 1,417,063 |
| Aug 18, 2026 | 163.50 | 165.00 | 160.50 | 162.00 | 162.00 | -1.22% | 2,107,500 |
| Aug 17, 2026 | 166.00 | 168.00 | 163.50 | 164.00 | 164.00 | -0.61% | 1,011,875 |
| Aug 14, 2026 | 167.00 | 167.00 | 164.50 | 165.00 | 165.00 | -0.60% | 1,416,815 |
| Aug 13, 2026 | 170.00 | 170.50 | 165.50 | 166.00 | 166.00 | -1.48% | 2,108,500 |
| Aug 12, 2026 | 170.50 | 172.00 | 168.50 | 168.50 | 168.50 | -0.30% | 1,451,667 |
| Aug 11, 2026 | 175.00 | 175.00 | 168.00 | 169.00 | 169.00 | -2.87% | 2,578,479 |
| Aug 10, 2026 | 181.00 | 181.00 | 173.50 | 174.00 | 174.00 | -2.52% | 2,288,911 |
| Aug 7, 2026 | 184.00 | 184.00 | 177.00 | 178.50 | 178.50 | -2.19% | 995,381 |
| Aug 6, 2026 | 187.00 | 187.00 | 176.00 | 182.50 | 182.50 | -2.67% | 1,345,612 |
| Aug 5, 2026 | 185.50 | 189.50 | 184.50 | 187.50 | 187.50 | 3.88% | 776,548 |
| Aug 4, 2026 | 178.00 | 182.00 | 178.00 | 180.50 | 180.50 | -0.82% | 625,292 |
| Aug 3, 2026 | 172.50 | 183.00 | 171.00 | 182.00 | 182.00 | 5.51% | 788,672 |
| Jul 31, 2026 | 177.50 | 177.50 | 172.50 | 172.50 | 172.50 | 2.37% | 1,602,131 |
| Jul 30, 2026 | 170.00 | 172.50 | 166.50 | 168.50 | 168.50 | -0.59% | 734,803 |
| Jul 29, 2026 | 179.00 | 179.00 | 163.50 | 169.50 | 169.50 | -4.24% | 1,273,878 |
| Jul 28, 2026 | 181.00 | 182.50 | 175.50 | 177.00 | 177.00 | -4.32% | 618,290 |
| Jul 27, 2026 | 185.50 | 188.00 | 182.50 | 185.00 | 185.00 | - | 384,083 |
| Jul 24, 2026 | 186.00 | 189.00 | 183.00 | 185.00 | 185.00 | -1.07% | 620,470 |
| Jul 23, 2026 | 189.50 | 189.50 | 185.00 | 187.00 | 187.00 | -0.27% | 429,723 |
| Jul 22, 2026 | 187.00 | 188.50 | 185.00 | 187.50 | 187.50 | 1.63% | 726,744 |
| Jul 21, 2026 | 180.50 | 184.50 | 180.00 | 184.50 | 184.50 | 3.65% | 575,022 |
| Jul 20, 2026 | 182.50 | 184.00 | 170.50 | 178.00 | 178.00 | -1.93% | 1,252,497 |
| Jul 17, 2026 | 187.00 | 190.00 | 181.00 | 181.50 | 181.50 | -3.97% | 905,371 |
| Jul 16, 2026 | 190.00 | 192.00 | 188.00 | 189.00 | 189.00 | -1.05% | 791,205 |
| Jul 15, 2026 | 191.00 | 194.00 | 190.00 | 191.00 | 191.00 | 0.79% | 941,920 |
| Jul 14, 2026 | 195.50 | 197.00 | 185.00 | 189.50 | 189.50 | -3.81% | 1,182,275 |
| Jul 13, 2026 | 198.00 | 198.00 | 194.50 | 197.00 | 197.00 | 1.55% | 805,130 |
| Jul 9, 2026 | 198.00 | 200.00 | 194.00 | 194.00 | 194.00 | -0.77% | 1,063,301 |