Arizon RFID Technology (Cayman) Co., Ltd. (TPE:6863)
Taiwan · Delayed Price · Currency is TWD 90.30
+0.30 (0.33%)
Mar 27, 2026, 1:30 PM CST
TPE:6863 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 90.60 | 90.80 | 89.50 | 90.30 | 90.30 | 0.33% | 21,462 |
| Mar 26, 2026 | 90.80 | 92.00 | 90.00 | 90.00 | 90.00 | -0.88% | 57,552 |
| Mar 25, 2026 | 92.40 | 92.40 | 89.70 | 90.80 | 90.80 | 1.11% | 42,550 |
| Mar 24, 2026 | 90.10 | 91.50 | 88.50 | 89.80 | 89.80 | -0.11% | 56,142 |
| Mar 23, 2026 | 88.90 | 91.00 | 87.00 | 89.90 | 89.90 | -0.22% | 90,381 |
| Mar 20, 2026 | 89.80 | 93.20 | 89.80 | 90.10 | 90.10 | 0.33% | 79,265 |
| Mar 19, 2026 | 91.60 | 92.80 | 89.40 | 89.80 | 89.80 | -3.75% | 140,146 |
| Mar 18, 2026 | 91.90 | 94.70 | 91.90 | 93.30 | 93.30 | 2.08% | 93,342 |
| Mar 17, 2026 | 90.00 | 92.40 | 90.00 | 91.40 | 91.40 | 1.67% | 92,626 |
| Mar 16, 2026 | 92.20 | 92.20 | 88.20 | 89.90 | 89.90 | - | 80,328 |
| Mar 13, 2026 | 90.00 | 92.70 | 89.50 | 89.90 | 89.90 | -1.86% | 81,285 |
| Mar 12, 2026 | 91.40 | 93.50 | 91.40 | 91.60 | 91.60 | -1.82% | 70,124 |
| Mar 11, 2026 | 91.80 | 94.60 | 91.80 | 93.30 | 93.30 | 1.63% | 87,086 |
| Mar 10, 2026 | 91.30 | 93.80 | 91.30 | 91.80 | 91.80 | 0.88% | 67,428 |
| Mar 9, 2026 | 89.70 | 91.50 | 86.60 | 91.00 | 91.00 | -5.11% | 288,932 |
| Mar 6, 2026 | 97.40 | 98.00 | 95.00 | 95.90 | 95.90 | -1.34% | 179,713 |
| Mar 5, 2026 | 97.60 | 99.10 | 96.50 | 97.20 | 97.20 | 0.73% | 132,727 |
| Mar 4, 2026 | 102.00 | 102.50 | 96.50 | 96.50 | 96.50 | -7.21% | 352,274 |
| Mar 3, 2026 | 108.50 | 110.00 | 104.00 | 104.00 | 104.00 | -4.15% | 162,592 |
| Mar 2, 2026 | 106.00 | 110.50 | 104.00 | 108.50 | 108.50 | 0.93% | 204,569 |
| Feb 26, 2026 | 108.00 | 110.00 | 106.50 | 107.50 | 107.50 | -8.90% | 858,535 |
| Feb 25, 2026 | 116.50 | 119.00 | 116.50 | 118.00 | 118.00 | - | 133,959 |
| Feb 24, 2026 | 116.50 | 118.00 | 115.50 | 118.00 | 118.00 | 1.29% | 120,835 |
| Feb 23, 2026 | 113.50 | 116.50 | 113.50 | 116.50 | 116.50 | 3.56% | 154,011 |
| Feb 11, 2026 | 110.50 | 115.00 | 110.50 | 112.50 | 112.50 | 1.81% | 176,153 |
| Feb 10, 2026 | 106.50 | 110.50 | 106.50 | 110.50 | 110.50 | 3.27% | 102,545 |
| Feb 9, 2026 | 103.50 | 107.00 | 103.50 | 107.00 | 107.00 | 2.39% | 89,191 |
| Feb 6, 2026 | 105.50 | 105.50 | 100.50 | 104.50 | 104.50 | -1.88% | 171,251 |
| Feb 5, 2026 | 105.00 | 108.50 | 105.00 | 106.50 | 106.50 | -0.47% | 65,485 |
| Feb 4, 2026 | 105.00 | 108.00 | 104.00 | 107.00 | 107.00 | 1.42% | 69,945 |
| Feb 3, 2026 | 108.50 | 110.00 | 105.00 | 105.50 | 105.50 | -1.40% | 142,216 |
| Feb 2, 2026 | 106.00 | 108.50 | 105.00 | 107.00 | 107.00 | -0.93% | 107,135 |
| Jan 30, 2026 | 113.50 | 113.50 | 106.50 | 108.00 | 108.00 | -4.85% | 261,385 |
| Jan 29, 2026 | 114.00 | 114.50 | 111.50 | 113.50 | 113.50 | -0.44% | 102,962 |
| Jan 28, 2026 | 113.50 | 115.00 | 113.00 | 114.00 | 114.00 | 0.44% | 72,518 |
| Jan 27, 2026 | 116.00 | 116.00 | 112.50 | 113.50 | 113.50 | -1.73% | 132,001 |
| Jan 26, 2026 | 117.00 | 117.00 | 114.50 | 115.50 | 115.50 | -0.86% | 82,880 |
| Jan 23, 2026 | 115.00 | 117.50 | 115.00 | 116.50 | 116.50 | 1.75% | 103,955 |
| Jan 22, 2026 | 119.00 | 119.00 | 114.50 | 114.50 | 114.50 | -2.55% | 168,556 |
| Jan 21, 2026 | 121.50 | 121.50 | 117.00 | 117.50 | 117.50 | -3.69% | 148,371 |
| Jan 20, 2026 | 121.00 | 124.00 | 120.00 | 122.00 | 122.00 | 0.83% | 162,856 |
| Jan 19, 2026 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 1.26% | 85,012 |
| Jan 16, 2026 | 123.00 | 124.00 | 119.00 | 119.50 | 119.50 | -1.65% | 155,799 |
| Jan 15, 2026 | 126.00 | 126.50 | 120.50 | 121.50 | 121.50 | -3.95% | 237,871 |
| Jan 14, 2026 | 129.50 | 130.50 | 125.50 | 126.50 | 126.50 | -1.94% | 197,557 |
| Jan 13, 2026 | 130.00 | 134.50 | 127.00 | 129.00 | 129.00 | -0.77% | 546,112 |
| Jan 12, 2026 | 123.50 | 130.00 | 123.50 | 130.00 | 130.00 | 9.70% | 244,781 |
| Jan 9, 2026 | 119.50 | 120.00 | 117.50 | 118.50 | 118.50 | 0.85% | 37,114 |
| Jan 8, 2026 | 119.50 | 119.50 | 117.00 | 117.50 | 117.50 | -0.42% | 97,105 |
| Jan 7, 2026 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | 1.72% | 140,859 |