Arcadyan Technology Corporation (TPE:3596)
Taiwan · Delayed Price · Currency is TWD 156.50
-0.50 (-0.32%)
Oct 8, 2026, 1:30 PM CST
Arcadyan Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 156.50 | 157.50 | 155.50 | 156.50 | 156.50 | -0.32% | 712,901 |
| Oct 7, 2026 | 156.50 | 157.50 | 156.00 | 157.00 | 157.00 | 0.64% | 870,755 |
| Oct 6, 2026 | 158.00 | 160.00 | 155.00 | 156.00 | 156.00 | - | 2,642,102 |
| Oct 5, 2026 | 155.00 | 156.50 | 153.50 | 156.00 | 156.00 | 1.30% | 842,134 |
| Oct 2, 2026 | 154.00 | 155.00 | 153.50 | 154.00 | 154.00 | 0.65% | 359,911 |
| Oct 1, 2026 | 154.00 | 154.00 | 152.00 | 153.00 | 153.00 | - | 560,797 |
| Sep 30, 2026 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | -0.33% | 626,621 |
| Sep 29, 2026 | 154.50 | 155.50 | 153.00 | 153.50 | 153.50 | - | 450,284 |
| Sep 24, 2026 | 152.00 | 154.50 | 151.50 | 153.50 | 153.50 | 0.99% | 1,094,739 |
| Sep 23, 2026 | 154.50 | 155.50 | 152.00 | 152.00 | 152.00 | -1.62% | 997,606 |
| Sep 22, 2026 | 157.00 | 157.00 | 154.00 | 154.50 | 154.50 | -0.32% | 769,377 |
| Sep 21, 2026 | 155.50 | 157.00 | 153.00 | 155.00 | 155.00 | -0.32% | 680,316 |
| Sep 18, 2026 | 155.50 | 157.00 | 154.00 | 155.50 | 155.50 | 0.97% | 834,681 |
| Sep 17, 2026 | 154.50 | 155.50 | 154.00 | 154.00 | 154.00 | 0.65% | 339,101 |
| 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 |