Arizon RFID Technology (Cayman) Co., Ltd. (TPE:6863)
Taiwan · Delayed Price · Currency is TWD 158.50
+5.00 (3.26%)
Aug 1, 2025, 1:30 PM CST
TPE:6863 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 153.50 | 164.50 | 151.50 | 160.50 | - | 4.56% | 312,210 |
| Jul 31, 2025 | 156.00 | 161.00 | 152.50 | 153.50 | 153.50 | 0.99% | 251,440 |
| 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 |
| Jun 20, 2025 | 150.00 | 151.00 | 148.00 | 150.00 | 144.84 | -0.99% | 182,004 |
| Jun 19, 2025 | 153.50 | 153.50 | 150.00 | 151.50 | 146.29 | -0.33% | 154,101 |
| Jun 18, 2025 | 152.50 | 154.00 | 151.00 | 152.00 | 146.77 | -0.98% | 199,050 |
| Jun 17, 2025 | 152.50 | 155.00 | 152.00 | 153.50 | 148.22 | 0.99% | 140,210 |
| Jun 16, 2025 | 149.00 | 153.00 | 148.50 | 152.00 | 146.77 | 1.00% | 150,017 |
| Jun 13, 2025 | 152.00 | 152.00 | 147.50 | 150.50 | 145.33 | -1.63% | 454,095 |
| Jun 12, 2025 | 160.50 | 160.50 | 151.00 | 153.00 | 147.74 | -3.77% | 496,001 |
| Jun 11, 2025 | 157.00 | 159.00 | 156.00 | 159.00 | 153.53 | 1.92% | 195,112 |
| Jun 10, 2025 | 158.00 | 158.50 | 150.00 | 156.00 | 150.64 | -5.45% | 743,059 |
| Jun 9, 2025 | 170.50 | 170.50 | 162.50 | 165.00 | 159.33 | -2.94% | 198,010 |
| Jun 6, 2025 | 171.00 | 171.00 | 168.50 | 170.00 | 164.16 | -0.29% | 45,000 |
| Jun 5, 2025 | 169.50 | 173.50 | 169.50 | 170.50 | 164.64 | 0.59% | 71,000 |
| Jun 4, 2025 | 169.00 | 173.00 | 168.00 | 169.50 | 163.67 | 2.11% | 126,107 |
| Jun 3, 2025 | 166.50 | 168.00 | 164.00 | 166.00 | 160.29 | 0.61% | 110,008 |
| Jun 2, 2025 | 170.00 | 170.00 | 163.00 | 165.00 | 159.33 | -4.90% | 191,020 |
| May 29, 2025 | 172.50 | 181.50 | 172.50 | 173.50 | 167.54 | 2.06% | 304,001 |
| May 28, 2025 | 173.50 | 173.50 | 169.00 | 170.00 | 164.16 | -1.16% | 165,217 |
| May 27, 2025 | 174.00 | 177.00 | 172.00 | 172.00 | 166.09 | 0.29% | 94,018 |
| May 26, 2025 | 173.00 | 174.00 | 171.00 | 171.50 | 165.60 | -0.58% | 55,005 |
| May 23, 2025 | 176.00 | 178.00 | 172.50 | 172.50 | 166.57 | -2.54% | 111,050 |