Arizon RFID Technology (Cayman) Co., Ltd. (TPE:6863)
Taiwan · Delayed Price · Currency is TWD 110.50
+1.50 (1.38%)
Aug 19, 2026, 1:30 PM CST
TPE:6863 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 109.00 | 113.00 | 107.00 | 110.50 | - | 1.38% | 166,377 |
| Aug 18, 2026 | 109.00 | 111.50 | 107.00 | 109.00 | 109.00 | 0.46% | 222,603 |
| Aug 17, 2026 | 108.00 | 108.50 | 106.50 | 108.50 | 108.50 | 0.46% | 235,629 |
| Aug 14, 2026 | 110.50 | 111.50 | 107.00 | 108.00 | 108.00 | -4.00% | 297,961 |
| Aug 13, 2026 | 117.00 | 117.00 | 112.00 | 112.50 | 112.50 | -3.85% | 357,977 |
| Aug 12, 2026 | 120.00 | 123.50 | 116.00 | 117.00 | 117.00 | -4.10% | 418,193 |
| Aug 11, 2026 | 134.50 | 134.50 | 121.00 | 122.00 | 122.00 | -7.92% | 662,173 |
| Aug 10, 2026 | 131.00 | 133.00 | 128.50 | 132.50 | 132.50 | 1.53% | 287,104 |
| Aug 7, 2026 | 130.50 | 134.00 | 129.50 | 130.50 | 130.50 | -0.38% | 278,153 |
| Aug 6, 2026 | 137.00 | 137.00 | 129.50 | 131.00 | 131.00 | -2.96% | 337,504 |
| Aug 5, 2026 | 136.00 | 142.50 | 134.00 | 135.00 | 135.00 | 0.75% | 523,300 |
| Aug 4, 2026 | 134.00 | 137.00 | 132.50 | 134.00 | 134.00 | - | 342,031 |
| Aug 3, 2026 | 132.50 | 138.00 | 129.50 | 134.00 | 134.00 | 0.37% | 574,889 |
| Jul 31, 2026 | 128.00 | 133.50 | 124.50 | 133.50 | 133.50 | 7.23% | 1,064,407 |
| Jul 30, 2026 | 121.50 | 128.50 | 119.00 | 124.50 | 124.50 | 0.81% | 832,343 |
| Jul 29, 2026 | 121.00 | 125.50 | 117.50 | 123.50 | 123.50 | 1.65% | 675,677 |
| Jul 28, 2026 | 121.50 | 127.50 | 118.00 | 121.50 | 121.50 | -3.19% | 664,529 |
| Jul 27, 2026 | 117.50 | 126.00 | 117.50 | 125.50 | 125.50 | 6.81% | 840,661 |
| Jul 24, 2026 | 108.00 | 118.50 | 108.00 | 117.50 | 117.50 | 8.81% | 726,934 |
| Jul 23, 2026 | 108.00 | 113.00 | 108.00 | 109.50 | 107.99 | 3.79% | 313,710 |
| Jul 22, 2026 | 105.00 | 107.00 | 104.50 | 105.50 | 104.04 | 0.96% | 151,201 |
| Jul 21, 2026 | 101.50 | 105.00 | 101.00 | 104.50 | 103.06 | 4.71% | 154,317 |
| Jul 20, 2026 | 101.00 | 104.00 | 99.10 | 99.80 | 98.42 | 0.71% | 195,523 |
| Jul 17, 2026 | 104.50 | 104.50 | 98.10 | 99.10 | 97.73 | -5.62% | 197,855 |
| Jul 16, 2026 | 103.50 | 106.00 | 103.50 | 105.00 | 103.55 | 0.96% | 97,496 |
| Jul 15, 2026 | 106.00 | 106.50 | 103.50 | 104.00 | 102.56 | -0.95% | 215,768 |
| Jul 14, 2026 | 108.00 | 109.00 | 101.00 | 105.00 | 103.55 | 2.94% | 628,546 |
| Jul 13, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.59 | 9.91% | 120,470 |
| Jul 9, 2026 | 92.40 | 93.00 | 92.00 | 92.80 | 91.52 | 0.43% | 21,670 |
| Jul 8, 2026 | 93.60 | 93.60 | 90.70 | 92.40 | 91.12 | 1.09% | 42,034 |
| Jul 7, 2026 | 93.60 | 94.70 | 90.70 | 91.40 | 90.14 | -1.61% | 133,427 |
| Jul 6, 2026 | 92.70 | 95.30 | 92.00 | 92.90 | 91.62 | 1.20% | 89,735 |
| Jul 3, 2026 | 92.20 | 92.50 | 90.90 | 91.80 | 90.53 | 0.66% | 120,641 |
| Jul 2, 2026 | 90.30 | 91.20 | 90.30 | 91.20 | 89.94 | -0.11% | 92,886 |
| Jul 1, 2026 | 92.80 | 92.90 | 90.30 | 91.30 | 90.04 | -0.54% | 75,988 |
| Jun 30, 2026 | 90.80 | 92.30 | 90.80 | 91.80 | 90.53 | 1.55% | 102,741 |
| Jun 29, 2026 | 90.40 | 91.90 | 90.10 | 90.40 | 89.15 | 0.22% | 92,519 |
| Jun 26, 2026 | 93.10 | 93.40 | 90.00 | 90.20 | 88.95 | -3.84% | 209,111 |
| Jun 25, 2026 | 93.40 | 95.00 | 93.40 | 93.80 | 92.50 | 0.54% | 87,822 |
| Jun 24, 2026 | 92.50 | 93.60 | 92.40 | 93.30 | 92.01 | -0.21% | 112,973 |
| Jun 23, 2026 | 96.00 | 96.00 | 93.00 | 93.50 | 92.21 | -1.99% | 120,737 |
| Jun 22, 2026 | 96.00 | 96.70 | 95.20 | 95.40 | 94.08 | -1.34% | 131,220 |
| Jun 18, 2026 | 96.70 | 97.70 | 96.00 | 96.70 | 95.36 | - | 95,479 |
| Jun 17, 2026 | 95.20 | 96.80 | 95.20 | 96.70 | 95.36 | 0.21% | 55,603 |
| Jun 16, 2026 | 97.70 | 97.70 | 95.50 | 96.50 | 95.17 | -0.31% | 63,951 |
| Jun 15, 2026 | 95.40 | 98.00 | 94.20 | 96.80 | 95.46 | 1.57% | 133,492 |
| Jun 12, 2026 | 96.00 | 96.10 | 95.00 | 95.30 | 93.98 | 1.06% | 87,942 |
| Jun 11, 2026 | 97.70 | 97.90 | 92.20 | 94.30 | 93.00 | -6.17% | 362,223 |
| Jun 10, 2026 | 102.50 | 103.50 | 99.50 | 100.50 | 99.11 | -2.90% | 115,642 |
| Jun 9, 2026 | 99.20 | 105.00 | 99.20 | 103.50 | 102.07 | 4.55% | 234,671 |