Arch Meter Corporation (TPE:4588)
Taiwan · Delayed Price · Currency is TWD 59.40
-1.30 (-2.14%)
At close: Mar 27, 2026
Arch Meter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 59.50 | 59.70 | 59.00 | 59.40 | 59.40 | -2.14% | 147,100 |
| Mar 26, 2026 | 60.00 | 61.20 | 59.40 | 60.70 | 60.70 | 1.17% | 128,501 |
| Mar 25, 2026 | 59.50 | 60.10 | 59.50 | 60.00 | 60.00 | 2.56% | 43,962 |
| Mar 24, 2026 | 58.30 | 58.70 | 57.60 | 58.50 | 58.50 | 0.34% | 49,722 |
| Mar 23, 2026 | 59.10 | 59.10 | 58.00 | 58.30 | 58.30 | -1.35% | 70,075 |
| Mar 20, 2026 | 60.70 | 60.70 | 59.00 | 59.10 | 59.10 | -1.17% | 124,011 |
| Mar 19, 2026 | 60.20 | 60.50 | 59.70 | 59.80 | 59.80 | -1.48% | 72,930 |
| Mar 18, 2026 | 60.60 | 61.10 | 60.20 | 60.70 | 60.70 | 0.83% | 72,284 |
| Mar 17, 2026 | 59.90 | 61.00 | 59.80 | 60.20 | 60.20 | 0.67% | 111,643 |
| Mar 16, 2026 | 59.40 | 59.80 | 59.00 | 59.80 | 59.80 | 0.50% | 67,727 |
| Mar 13, 2026 | 59.10 | 59.90 | 58.30 | 59.50 | 59.50 | -0.17% | 61,681 |
| Mar 12, 2026 | 60.10 | 60.30 | 59.60 | 59.60 | 59.60 | -0.67% | 83,520 |
| Mar 11, 2026 | 60.10 | 60.80 | 59.50 | 60.00 | 60.00 | -1.96% | 214,006 |
| Mar 10, 2026 | 60.10 | 61.30 | 60.10 | 61.20 | 61.20 | 3.73% | 65,016 |
| Mar 9, 2026 | 58.20 | 59.90 | 57.70 | 59.00 | 59.00 | -3.28% | 171,394 |
| Mar 6, 2026 | 61.00 | 62.00 | 60.90 | 61.00 | 61.00 | 0.16% | 122,544 |
| Mar 5, 2026 | 62.50 | 63.00 | 60.90 | 60.90 | 60.90 | -1.14% | 184,700 |
| Mar 4, 2026 | 63.80 | 63.80 | 61.50 | 61.60 | 61.60 | -5.23% | 125,795 |
| Mar 3, 2026 | 66.20 | 66.50 | 64.00 | 65.00 | 65.00 | -1.22% | 117,328 |
| Mar 2, 2026 | 66.90 | 66.90 | 65.30 | 65.80 | 65.80 | -1.79% | 78,098 |
| Feb 26, 2026 | 66.50 | 67.40 | 65.80 | 67.00 | 67.00 | 0.90% | 90,859 |
| Feb 25, 2026 | 65.80 | 67.80 | 65.80 | 66.40 | 66.40 | 0.91% | 161,008 |
| Feb 24, 2026 | 66.80 | 66.80 | 65.70 | 65.80 | 65.80 | -0.75% | 59,591 |
| Feb 23, 2026 | 65.10 | 66.40 | 64.70 | 66.30 | 66.30 | 2.00% | 111,511 |
| Feb 11, 2026 | 64.50 | 65.30 | 63.90 | 65.00 | 65.00 | 0.78% | 35,762 |
| Feb 10, 2026 | 64.30 | 65.40 | 63.90 | 64.50 | 64.50 | 0.31% | 65,278 |
| Feb 9, 2026 | 65.40 | 66.00 | 64.30 | 64.30 | 64.30 | - | 27,796 |
| Feb 6, 2026 | 66.00 | 66.00 | 63.80 | 64.30 | 64.30 | -3.45% | 89,315 |
| Feb 5, 2026 | 67.80 | 68.00 | 66.60 | 66.60 | 66.60 | -3.48% | 74,298 |
| Feb 4, 2026 | 67.10 | 69.30 | 67.10 | 69.00 | 69.00 | 2.22% | 54,462 |
| Feb 3, 2026 | 66.90 | 69.80 | 66.90 | 67.50 | 67.50 | 1.66% | 182,372 |
| Feb 2, 2026 | 66.90 | 67.00 | 65.60 | 66.40 | 66.40 | 0.76% | 69,442 |
| Jan 30, 2026 | 67.80 | 67.80 | 65.90 | 65.90 | 65.90 | -1.64% | 86,762 |
| Jan 29, 2026 | 69.80 | 69.80 | 67.00 | 67.00 | 67.00 | -4.01% | 134,434 |
| Jan 28, 2026 | 68.50 | 70.30 | 68.50 | 69.80 | 69.80 | 1.45% | 149,845 |
| Jan 27, 2026 | 69.10 | 70.00 | 68.00 | 68.80 | 68.80 | -0.43% | 125,964 |
| Jan 26, 2026 | 71.80 | 71.80 | 68.90 | 69.10 | 69.10 | -1.99% | 226,714 |
| Jan 23, 2026 | 73.80 | 74.30 | 70.50 | 70.50 | 70.50 | -4.73% | 659,458 |
| Jan 22, 2026 | 69.90 | 76.10 | 69.90 | 74.00 | 74.00 | 6.94% | 1,587,665 |
| Jan 21, 2026 | 68.00 | 74.10 | 67.30 | 69.20 | 69.20 | 1.62% | 683,405 |
| Jan 20, 2026 | 68.10 | 72.00 | 67.00 | 68.10 | 68.10 | - | 527,707 |
| Jan 19, 2026 | 68.20 | 70.80 | 66.60 | 68.10 | 68.10 | -0.15% | 391,779 |
| Jan 16, 2026 | 65.90 | 68.70 | 65.60 | 68.20 | 68.20 | 5.57% | 643,897 |
| Jan 15, 2026 | 70.00 | 70.00 | 64.60 | 64.60 | 64.60 | -3.29% | 609,031 |
| Jan 14, 2026 | 60.80 | 66.80 | 60.50 | 66.80 | 66.80 | 9.87% | 257,349 |
| Jan 13, 2026 | 61.00 | 61.40 | 60.70 | 60.80 | 60.80 | -0.65% | 42,721 |
| Jan 12, 2026 | 61.00 | 61.90 | 59.90 | 61.20 | 61.20 | 1.66% | 88,421 |
| Jan 9, 2026 | 59.80 | 60.20 | 59.60 | 60.20 | 60.20 | -0.17% | 41,595 |
| Jan 8, 2026 | 60.70 | 60.70 | 60.10 | 60.30 | 60.30 | 0.67% | 36,980 |
| Jan 7, 2026 | 59.70 | 60.60 | 59.70 | 59.90 | 59.90 | 0.34% | 46,401 |