Arizon RFID Technology (Cayman) Co., Ltd. (TPE:6863)
Taiwan · Delayed Price · Currency is TWD 154.50
0.00 (0.00%)
Aug 29, 2025, 1:30 PM CST
TPE:6863 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 156.50 | 156.50 | 154.50 | 154.50 | 154.50 | - | 61,001 |
| Aug 28, 2025 | 156.50 | 159.50 | 153.00 | 154.50 | 154.50 | -0.96% | 174,003 |
| Aug 27, 2025 | 148.50 | 158.00 | 148.50 | 156.00 | 156.00 | 4.70% | 412,106 |
| Aug 26, 2025 | 149.00 | 149.50 | 148.00 | 149.00 | 149.00 | - | 70,000 |
| Aug 25, 2025 | 145.50 | 151.00 | 145.50 | 149.00 | 149.00 | 3.11% | 148,050 |
| Aug 22, 2025 | 147.00 | 147.00 | 144.50 | 144.50 | 144.50 | -1.70% | 106,000 |
| Aug 21, 2025 | 145.00 | 148.50 | 145.00 | 147.00 | 147.00 | 0.68% | 106,000 |
| Aug 20, 2025 | 147.00 | 147.00 | 144.00 | 146.00 | 146.00 | -1.02% | 260,004 |
| Aug 19, 2025 | 150.50 | 151.00 | 147.00 | 147.50 | 147.50 | -2.32% | 184,110 |
| Aug 18, 2025 | 148.50 | 152.00 | 147.50 | 151.00 | 151.00 | 1.00% | 134,200 |
| Aug 15, 2025 | 148.50 | 150.00 | 147.50 | 149.50 | 149.50 | 0.67% | 110,250 |
| Aug 14, 2025 | 148.50 | 151.50 | 148.00 | 148.50 | 148.50 | - | 123,149 |
| Aug 13, 2025 | 149.00 | 150.50 | 146.00 | 148.50 | 148.50 | 0.68% | 328,214 |
| Aug 12, 2025 | 151.50 | 152.50 | 147.00 | 147.50 | 147.50 | -1.34% | 227,289 |
| Aug 11, 2025 | 156.00 | 156.00 | 147.00 | 149.50 | 149.50 | -4.17% | 416,620 |
| Aug 8, 2025 | 160.50 | 160.50 | 156.00 | 156.00 | 156.00 | -1.27% | 96,068 |
| Aug 7, 2025 | 157.00 | 161.50 | 156.00 | 158.00 | 158.00 | 1.28% | 201,030 |
| Aug 6, 2025 | 157.00 | 157.50 | 154.50 | 156.00 | 156.00 | -0.64% | 60,002 |
| Aug 5, 2025 | 157.00 | 160.50 | 157.00 | 157.00 | 157.00 | 1.29% | 143,024 |
| Aug 4, 2025 | 156.00 | 157.00 | 154.00 | 155.00 | 155.00 | -2.21% | 157,034 |
| Aug 1, 2025 | 153.50 | 164.50 | 151.50 | 158.50 | 158.50 | 3.26% | 475,418 |
| Jul 31, 2025 | 156.00 | 161.00 | 152.50 | 153.50 | 153.50 | 0.99% | 272,108 |
| Jul 30, 2025 | 153.50 | 153.50 | 150.50 | 152.00 | 152.00 | - | 48,102 |
| Jul 29, 2025 | 154.00 | 155.00 | 152.00 | 152.00 | 152.00 | -0.98% | 105,124 |
| Jul 28, 2025 | 155.00 | 156.50 | 153.00 | 153.50 | 153.50 | -0.32% | 94,385 |
| Jul 25, 2025 | 153.50 | 155.50 | 153.00 | 154.00 | 154.00 | 0.33% | 81,000 |
| Jul 24, 2025 | 156.00 | 157.00 | 152.00 | 153.50 | 153.50 | -4.06% | 128,000 |
| Jul 23, 2025 | 155.50 | 160.00 | 155.50 | 160.00 | 154.50 | 4.23% | 141,265 |
| Jul 22, 2025 | 160.00 | 160.50 | 153.00 | 153.50 | 148.22 | -3.46% | 147,090 |
| Jul 21, 2025 | 159.50 | 161.00 | 158.50 | 159.00 | 153.53 | 0.63% | 78,389 |
| Jul 18, 2025 | 160.00 | 160.50 | 157.50 | 158.00 | 152.57 | -0.94% | 156,000 |
| Jul 17, 2025 | 157.00 | 163.00 | 156.50 | 159.50 | 154.02 | 1.92% | 238,008 |
| Jul 16, 2025 | 153.00 | 159.50 | 153.00 | 156.50 | 151.12 | 1.95% | 366,002 |
| Jul 15, 2025 | 151.50 | 154.50 | 151.50 | 153.50 | 148.22 | 1.32% | 89,000 |
| Jul 14, 2025 | 156.50 | 158.00 | 151.50 | 151.50 | 146.29 | -4.42% | 268,000 |
| Jul 11, 2025 | 155.50 | 159.50 | 155.50 | 158.50 | 153.05 | 1.60% | 177,001 |
| Jul 10, 2025 | 155.00 | 157.50 | 155.00 | 156.00 | 150.64 | 0.65% | 87,025 |
| Jul 9, 2025 | 157.00 | 159.00 | 153.00 | 155.00 | 149.67 | 0.32% | 223,020 |
| Jul 8, 2025 | 154.50 | 156.50 | 153.50 | 154.50 | 149.19 | - | 89,000 |
| Jul 7, 2025 | 160.00 | 160.00 | 153.00 | 154.50 | 149.19 | -3.74% | 262,019 |
| Jul 4, 2025 | 167.00 | 170.50 | 160.50 | 160.50 | 154.98 | -3.31% | 479,100 |
| Jul 3, 2025 | 161.00 | 170.50 | 161.00 | 166.00 | 160.29 | 4.08% | 664,054 |
| Jul 2, 2025 | 157.50 | 164.00 | 157.00 | 159.50 | 154.02 | 2.24% | 326,010 |
| Jul 1, 2025 | 154.50 | 158.50 | 154.50 | 156.00 | 150.64 | 1.30% | 130,009 |
| Jun 30, 2025 | 157.50 | 157.50 | 154.00 | 154.00 | 148.71 | -2.53% | 123,060 |
| Jun 27, 2025 | 157.50 | 160.00 | 157.00 | 158.00 | 152.57 | 0.32% | 108,100 |
| Jun 26, 2025 | 155.50 | 160.50 | 155.50 | 157.50 | 152.09 | 2.27% | 221,397 |
| Jun 25, 2025 | 154.00 | 156.50 | 152.00 | 154.00 | 148.71 | 0.33% | 226,000 |
| Jun 24, 2025 | 148.00 | 154.00 | 148.00 | 153.50 | 148.22 | 4.78% | 206,005 |
| Jun 23, 2025 | 147.50 | 148.50 | 144.00 | 146.50 | 141.46 | -2.33% | 207,007 |