Arizon RFID Technology (Cayman) Co., Ltd. (TPE:6863)
Taiwan · Delayed Price · Currency is TWD 137.50
-0.50 (-0.36%)
Oct 23, 2025, 1:35 PM CST
TPE:6863 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 138.00 | 139.00 | 137.00 | 137.50 | 137.50 | -0.36% | 36,630 |
| Oct 22, 2025 | 138.00 | 140.00 | 137.00 | 138.00 | 138.00 | -0.36% | 53,392 |
| Oct 21, 2025 | 137.00 | 139.50 | 136.00 | 138.50 | 138.50 | 1.84% | 104,046 |
| Oct 20, 2025 | 136.50 | 137.50 | 135.00 | 136.00 | 136.00 | -0.37% | 52,895 |
| Oct 17, 2025 | 134.50 | 136.50 | 134.00 | 136.50 | 136.50 | 1.11% | 49,369 |
| Oct 16, 2025 | 133.50 | 136.50 | 133.50 | 135.00 | 135.00 | 1.89% | 101,770 |
| Oct 15, 2025 | 132.50 | 134.00 | 130.00 | 132.50 | 132.50 | - | 174,893 |
| Oct 14, 2025 | 139.50 | 140.00 | 131.00 | 132.50 | 132.50 | -3.64% | 269,165 |
| Oct 13, 2025 | 138.00 | 140.00 | 136.50 | 137.50 | 137.50 | -3.51% | 219,449 |
| Oct 9, 2025 | 140.50 | 143.50 | 140.50 | 142.50 | 142.50 | 1.79% | 98,930 |
| Oct 8, 2025 | 141.00 | 142.50 | 140.00 | 140.00 | 140.00 | -1.06% | 66,010 |
| Oct 7, 2025 | 140.00 | 143.00 | 140.00 | 141.50 | 141.50 | 1.07% | 72,687 |
| Oct 3, 2025 | 140.00 | 142.50 | 140.00 | 140.00 | 140.00 | - | 130,545 |
| Oct 2, 2025 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | -1.06% | 127,770 |
| Oct 1, 2025 | 141.00 | 142.50 | 139.50 | 141.50 | 141.50 | 1.07% | 121,053 |
| Sep 30, 2025 | 138.50 | 141.00 | 138.50 | 140.00 | 140.00 | 2.19% | 74,100 |
| Sep 29, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | 57,053 |
| Sep 26, 2025 | 139.00 | 140.00 | 136.50 | 137.00 | 137.00 | -1.44% | 150,512 |
| Sep 25, 2025 | 140.00 | 142.50 | 139.00 | 139.00 | 139.00 | -0.71% | 144,000 |
| Sep 24, 2025 | 141.50 | 142.50 | 139.50 | 140.00 | 140.00 | -1.06% | 162,286 |
| Sep 23, 2025 | 143.00 | 143.50 | 141.50 | 141.50 | 141.50 | -1.05% | 184,449 |
| Sep 22, 2025 | 145.50 | 145.50 | 143.00 | 143.00 | 143.00 | -0.35% | 94,391 |
| Sep 19, 2025 | 142.00 | 147.50 | 142.00 | 143.50 | 143.50 | 1.06% | 253,460 |
| Sep 18, 2025 | 143.50 | 144.50 | 141.50 | 142.00 | 142.00 | -0.35% | 168,599 |
| Sep 17, 2025 | 144.00 | 145.00 | 142.00 | 142.50 | 142.50 | -0.70% | 119,738 |
| Sep 16, 2025 | 145.00 | 146.00 | 143.00 | 143.50 | 143.50 | -1.03% | 117,455 |
| Sep 15, 2025 | 145.50 | 146.50 | 142.50 | 145.00 | 145.00 | - | 213,546 |
| Sep 12, 2025 | 147.50 | 149.00 | 145.00 | 145.00 | 145.00 | -1.36% | 138,206 |
| Sep 11, 2025 | 152.50 | 152.50 | 144.50 | 147.00 | 147.00 | -5.16% | 575,947 |
| Sep 10, 2025 | 154.50 | 156.00 | 153.00 | 155.00 | 155.00 | 0.32% | 116,313 |
| Sep 9, 2025 | 158.00 | 158.00 | 152.00 | 154.50 | 154.50 | -1.90% | 213,050 |
| Sep 8, 2025 | 155.50 | 158.50 | 154.50 | 157.50 | 157.50 | 1.29% | 143,078 |
| Sep 5, 2025 | 155.00 | 158.00 | 152.50 | 155.50 | 155.50 | 0.97% | 174,000 |
| Sep 4, 2025 | 152.00 | 156.00 | 152.00 | 154.00 | 154.00 | 2.33% | 166,151 |
| Sep 3, 2025 | 149.00 | 154.00 | 149.00 | 150.50 | 150.50 | 0.67% | 77,000 |
| Sep 2, 2025 | 152.00 | 152.00 | 149.00 | 149.50 | 149.50 | -1.32% | 53,004 |
| Sep 1, 2025 | 155.00 | 157.00 | 149.50 | 151.50 | 151.50 | -1.94% | 127,030 |
| 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 |