Arch Meter Corporation (TPE:4588)
Taiwan · Delayed Price · Currency is TWD 61.60
-3.40 (-5.23%)
Mar 4, 2026, 1:35 PM CST
Arch Meter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 60.00 | 60.00 | 59.40 | 59.70 | 59.70 | -0.17% | 40,761 |
| Jan 5, 2026 | 62.00 | 62.00 | 59.50 | 59.80 | 59.80 | -2.29% | 95,754 |
| Jan 2, 2026 | 60.50 | 61.30 | 60.50 | 61.20 | 61.20 | 0.66% | 49,458 |
| Dec 31, 2025 | 60.80 | 61.10 | 60.50 | 60.80 | 60.80 | - | 36,783 |
| Dec 30, 2025 | 61.00 | 61.10 | 60.60 | 60.80 | 60.80 | -1.30% | 22,953 |
| Dec 29, 2025 | 61.50 | 62.10 | 61.00 | 61.60 | 61.60 | -0.81% | 46,189 |
| Dec 26, 2025 | 62.40 | 62.40 | 61.90 | 62.10 | 62.10 | - | 23,265 |
| Dec 24, 2025 | 61.70 | 63.90 | 61.60 | 62.10 | 62.10 | -0.32% | 39,581 |
| Dec 23, 2025 | 62.30 | 62.70 | 62.00 | 62.30 | 62.30 | - | 26,622 |
| Dec 22, 2025 | 62.50 | 62.70 | 62.00 | 62.30 | 62.30 | 0.16% | 25,033 |
| Dec 19, 2025 | 62.60 | 63.10 | 62.10 | 62.20 | 62.20 | 0.65% | 16,103 |
| Dec 18, 2025 | 62.60 | 62.80 | 61.80 | 61.80 | 61.80 | -1.28% | 14,143 |
| Dec 17, 2025 | 62.10 | 62.60 | 61.90 | 62.60 | 62.60 | 0.97% | 22,585 |
| Dec 16, 2025 | 63.40 | 63.40 | 62.00 | 62.00 | 62.00 | -2.82% | 24,061 |
| Dec 15, 2025 | 62.80 | 64.90 | 62.80 | 63.80 | 63.80 | 0.95% | 51,652 |
| Dec 12, 2025 | 62.40 | 64.30 | 62.40 | 63.20 | 63.20 | 0.16% | 19,655 |
| Dec 11, 2025 | 64.10 | 64.10 | 63.10 | 63.10 | 63.10 | -1.87% | 26,843 |