Arcadyan Technology Corporation (TPE:3596)
Taiwan · Delayed Price · Currency is TWD 180.50
-1.50 (-0.82%)
Aug 4, 2026, 1:30 PM CST
Arcadyan Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 196.00 | 198.00 | 193.00 | 195.50 | 195.50 | 1.03% | 1,097,032 |
| Jul 7, 2026 | 199.50 | 202.50 | 192.00 | 193.50 | 193.50 | -1.78% | 2,059,077 |
| Jul 6, 2026 | 200.00 | 201.50 | 194.50 | 197.00 | 197.00 | -0.25% | 1,735,792 |
| Jul 3, 2026 | 190.50 | 199.00 | 190.50 | 197.50 | 197.50 | 3.13% | 1,825,848 |
| Jul 2, 2026 | 193.00 | 196.00 | 191.50 | 191.50 | 191.50 | -1.03% | 1,557,866 |
| Jul 1, 2026 | 194.50 | 195.50 | 191.00 | 193.50 | 193.50 | 0.78% | 1,866,174 |
| Jun 30, 2026 | 191.00 | 196.00 | 189.00 | 192.00 | 192.00 | 2.13% | 2,909,517 |
| Jun 29, 2026 | 183.00 | 189.50 | 183.00 | 188.00 | 188.00 | 3.58% | 1,772,638 |
| Jun 26, 2026 | 195.50 | 195.50 | 181.50 | 181.50 | 181.50 | -6.92% | 3,322,802 |
| Jun 25, 2026 | 193.00 | 195.00 | 190.00 | 195.00 | 195.00 | 2.36% | 3,895,568 |
| Jun 24, 2026 | 183.00 | 192.00 | 180.50 | 190.50 | 190.50 | 5.25% | 3,041,374 |
| Jun 23, 2026 | 191.00 | 192.00 | 179.50 | 181.00 | 181.00 | -3.72% | 4,604,341 |
| Jun 22, 2026 | 193.50 | 193.50 | 188.00 | 188.00 | 188.00 | -1.83% | 2,104,443 |
| Jun 18, 2026 | 196.50 | 196.50 | 189.50 | 191.50 | 191.50 | -1.03% | 3,840,006 |
| Jun 17, 2026 | 186.50 | 195.00 | 185.50 | 193.50 | 193.50 | 3.75% | 3,524,270 |
| Jun 16, 2026 | 191.00 | 191.00 | 184.50 | 186.50 | 186.50 | -2.10% | 2,197,819 |
| Jun 15, 2026 | 186.00 | 191.50 | 184.00 | 190.50 | 190.50 | 4.38% | 1,923,766 |
| Jun 12, 2026 | 185.50 | 186.50 | 181.50 | 182.50 | 182.50 | 0.83% | 1,325,836 |
| Jun 11, 2026 | 184.00 | 184.00 | 177.50 | 181.00 | 181.00 | -1.90% | 2,087,981 |
| Jun 10, 2026 | 184.00 | 189.50 | 181.00 | 184.50 | 184.50 | -0.54% | 1,921,448 |
| Jun 9, 2026 | 182.00 | 186.00 | 182.00 | 185.50 | 185.50 | 2.49% | 861,312 |
| Jun 8, 2026 | 175.50 | 183.50 | 175.50 | 181.00 | 181.00 | -4.99% | 1,137,576 |
| Jun 5, 2026 | 188.00 | 191.00 | 184.00 | 190.50 | 190.50 | 1.33% | 1,858,074 |
| Jun 4, 2026 | 190.00 | 190.00 | 186.50 | 188.00 | 188.00 | -1.31% | 1,181,489 |
| Jun 3, 2026 | 193.00 | 193.00 | 189.50 | 190.50 | 190.50 | -0.52% | 1,473,989 |
| Jun 2, 2026 | 195.00 | 195.00 | 189.00 | 191.50 | 191.50 | -1.03% | 1,810,052 |
| Jun 1, 2026 | 191.00 | 195.50 | 188.00 | 193.50 | 193.50 | 3.20% | 2,393,721 |
| May 29, 2026 | 187.50 | 188.00 | 184.50 | 187.50 | 187.50 | 1.90% | 1,241,492 |
| May 28, 2026 | 190.00 | 191.00 | 183.00 | 184.00 | 184.00 | -2.39% | 1,572,264 |
| May 27, 2026 | 194.00 | 195.00 | 187.00 | 188.50 | 188.50 | -1.57% | 1,900,059 |
| May 26, 2026 | 190.50 | 192.50 | 188.50 | 191.50 | 191.50 | 1.32% | 1,792,286 |
| May 25, 2026 | 192.00 | 193.00 | 186.50 | 189.00 | 189.00 | - | 3,144,034 |
| May 22, 2026 | 186.00 | 189.00 | 184.00 | 189.00 | 189.00 | 2.72% | 1,806,763 |