Arch Meter Corporation (TPE:4588)
Taiwan · Delayed Price · Currency is TWD 55.20
+0.20 (0.36%)
Sep 18, 2026, 1:30 PM CST
Arch Meter Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 55.10 | 55.80 | 54.90 | 55.20 | 55.20 | 0.36% | 77,039 |
| Sep 17, 2026 | 54.90 | 55.20 | 54.20 | 55.00 | 55.00 | 0.18% | 64,191 |
| Sep 16, 2026 | 54.70 | 55.90 | 53.50 | 54.90 | 54.90 | 2.81% | 100,564 |
| Sep 15, 2026 | 54.10 | 54.20 | 53.10 | 53.40 | 53.40 | -1.29% | 61,042 |
| Sep 14, 2026 | 53.10 | 54.70 | 52.10 | 54.10 | 54.10 | 6.92% | 287,791 |
| Sep 11, 2026 | 51.00 | 51.00 | 50.30 | 50.60 | 50.60 | -0.78% | 20,206 |
| Sep 10, 2026 | 51.30 | 51.30 | 51.00 | 51.00 | 51.00 | -0.58% | 7,027 |
| Sep 9, 2026 | 50.00 | 51.40 | 49.90 | 51.30 | 51.30 | -0.19% | 110,331 |
| Sep 8, 2026 | 51.70 | 51.70 | 50.20 | 51.40 | 51.40 | -1.34% | 37,752 |
| Sep 7, 2026 | 52.20 | 52.30 | 51.80 | 52.10 | 52.10 | 0.39% | 30,489 |
| Sep 4, 2026 | 53.10 | 53.10 | 51.50 | 51.90 | 51.90 | -1.70% | 40,544 |
| Sep 3, 2026 | 52.30 | 52.80 | 52.30 | 52.80 | 52.80 | 0.19% | 5,218 |
| Sep 2, 2026 | 52.80 | 52.90 | 52.40 | 52.70 | 52.70 | -0.19% | 28,341 |
| Sep 1, 2026 | 52.30 | 53.30 | 52.30 | 52.80 | 52.80 | 1.34% | 25,474 |
| Aug 31, 2026 | 54.00 | 54.00 | 52.10 | 52.10 | 52.10 | -2.25% | 50,509 |
| Aug 28, 2026 | 53.10 | 53.60 | 52.80 | 53.30 | 53.30 | 0.57% | 33,449 |
| Aug 27, 2026 | 52.30 | 53.20 | 51.90 | 53.00 | 53.00 | 1.34% | 55,875 |
| Aug 26, 2026 | 52.00 | 52.50 | 51.80 | 52.30 | 52.30 | 0.58% | 22,072 |
| Aug 25, 2026 | 51.90 | 52.10 | 51.80 | 52.00 | 52.00 | 0.58% | 26,380 |
| Aug 24, 2026 | 52.20 | 52.20 | 51.70 | 51.70 | 51.70 | -0.19% | 23,327 |
| Aug 21, 2026 | 52.60 | 52.60 | 51.80 | 51.80 | 51.80 | 0.58% | 19,936 |
| Aug 20, 2026 | 52.30 | 52.30 | 51.50 | 51.50 | 51.50 | 0.39% | 18,221 |
| Aug 19, 2026 | 51.40 | 52.20 | 51.30 | 51.30 | 51.30 | -1.54% | 40,466 |
| Aug 18, 2026 | 52.90 | 53.00 | 51.20 | 52.10 | 52.10 | 1.56% | 39,020 |
| Aug 17, 2026 | 52.50 | 52.50 | 51.00 | 51.30 | 51.30 | -1.72% | 31,068 |
| Aug 14, 2026 | 53.00 | 53.00 | 51.90 | 52.20 | 52.20 | -0.76% | 32,201 |
| Aug 13, 2026 | 52.50 | 53.00 | 52.30 | 52.60 | 52.60 | -0.57% | 31,169 |
| Aug 12, 2026 | 52.00 | 52.90 | 52.00 | 52.90 | 52.90 | 1.54% | 79,077 |
| Aug 11, 2026 | 52.30 | 52.50 | 51.70 | 52.10 | 52.10 | -0.38% | 31,374 |
| Aug 10, 2026 | 52.10 | 52.40 | 51.80 | 52.30 | 52.30 | 1.95% | 51,102 |
| Aug 7, 2026 | 51.60 | 52.00 | 51.10 | 51.30 | 51.30 | 0.39% | 41,714 |
| Aug 6, 2026 | 52.00 | 52.00 | 50.30 | 51.10 | 51.10 | 0.20% | 38,675 |
| Aug 5, 2026 | 50.10 | 51.90 | 50.10 | 51.00 | 51.00 | 0.79% | 50,566 |
| Aug 4, 2026 | 50.10 | 50.80 | 49.45 | 50.60 | 50.60 | - | 59,621 |
| Aug 3, 2026 | 50.80 | 51.00 | 50.30 | 50.60 | 50.60 | 0.20% | 21,328 |
| Jul 31, 2026 | 50.50 | 51.20 | 50.10 | 50.50 | 50.50 | 3.06% | 46,250 |
| Jul 30, 2026 | 49.00 | 50.00 | 48.85 | 49.00 | 49.00 | -0.61% | 77,974 |
| Jul 29, 2026 | 51.30 | 53.00 | 48.50 | 49.30 | 49.30 | -0.80% | 204,909 |
| Jul 28, 2026 | 50.80 | 50.80 | 49.50 | 49.70 | 49.70 | -3.31% | 85,230 |
| Jul 27, 2026 | 51.70 | 51.70 | 50.80 | 51.40 | 51.40 | -0.39% | 27,126 |
| Jul 24, 2026 | 51.80 | 51.80 | 51.00 | 51.60 | 51.60 | -0.39% | 42,572 |
| Jul 23, 2026 | 52.00 | 52.00 | 51.20 | 51.80 | 51.80 | -0.96% | 39,432 |
| Jul 22, 2026 | 52.20 | 53.10 | 52.20 | 52.30 | 52.30 | 0.58% | 34,351 |
| Jul 21, 2026 | 52.00 | 52.40 | 51.80 | 52.00 | 52.00 | 0.97% | 43,392 |
| Jul 20, 2026 | 52.40 | 52.40 | 50.70 | 51.50 | 51.50 | -0.19% | 73,414 |
| Jul 17, 2026 | 53.20 | 53.30 | 51.30 | 51.60 | 51.60 | -4.80% | 176,888 |
| Jul 16, 2026 | 54.60 | 54.90 | 54.20 | 54.20 | 54.20 | -1.99% | 52,767 |
| Jul 15, 2026 | 54.60 | 58.00 | 54.30 | 55.30 | 55.30 | 2.41% | 117,242 |
| Jul 14, 2026 | 55.70 | 55.70 | 53.70 | 54.00 | 54.00 | -3.05% | 150,896 |
| Jul 13, 2026 | 57.90 | 59.00 | 57.90 | 58.70 | 55.70 | 2.09% | 150,509 |