Arizon RFID Technology (Cayman) Co., Ltd. (TPE:6863)
Taiwan · Delayed Price · Currency is TWD 95.00
-2.40 (-2.46%)
Oct 22, 2026, 2:39 PM CST
TPE:6863 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 97.20 | 97.90 | 95.00 | 95.00 | 95.00 | -2.46% | 69,722 |
| Oct 21, 2026 | 97.70 | 98.20 | 97.00 | 97.40 | 97.40 | -0.10% | 56,548 |
| Oct 20, 2026 | 98.60 | 99.30 | 97.50 | 97.50 | 97.50 | -1.61% | 73,274 |
| Oct 19, 2026 | 99.50 | 101.00 | 98.60 | 99.10 | 99.10 | -1.88% | 59,829 |
| Oct 16, 2026 | 101.50 | 103.50 | 100.50 | 101.00 | 101.00 | - | 107,282 |
| Oct 15, 2026 | 100.50 | 103.00 | 100.50 | 101.00 | 101.00 | 0.50% | 82,902 |
| Oct 14, 2026 | 100.00 | 102.50 | 100.00 | 100.50 | 100.50 | 0.80% | 87,103 |
| Oct 13, 2026 | 100.50 | 103.50 | 99.50 | 99.70 | 99.70 | -2.73% | 103,719 |
| Oct 12, 2026 | 99.90 | 104.00 | 99.90 | 102.50 | 102.50 | 7.22% | 216,502 |
| Oct 8, 2026 | 96.00 | 96.80 | 95.50 | 95.60 | 95.60 | -1.24% | 43,288 |
| Oct 7, 2026 | 96.00 | 97.00 | 95.80 | 96.80 | 96.80 | 0.41% | 35,697 |
| Oct 6, 2026 | 96.30 | 96.80 | 96.00 | 96.40 | 96.40 | 0.31% | 31,482 |
| Oct 5, 2026 | 95.70 | 96.30 | 95.40 | 96.10 | 96.10 | 0.10% | 43,156 |
| Oct 2, 2026 | 94.70 | 96.00 | 94.30 | 96.00 | 96.00 | 0.52% | 66,372 |
| Oct 1, 2026 | 95.70 | 96.00 | 95.00 | 95.50 | 95.50 | 0.21% | 53,107 |
| Sep 30, 2026 | 96.80 | 96.80 | 94.00 | 95.30 | 95.30 | -0.94% | 104,641 |
| Sep 29, 2026 | 96.60 | 97.10 | 95.90 | 96.20 | 96.20 | -1.13% | 35,979 |
| Sep 24, 2026 | 97.10 | 98.10 | 96.00 | 97.30 | 97.30 | -0.71% | 50,850 |
| Sep 23, 2026 | 98.00 | 98.30 | 97.00 | 98.00 | 98.00 | 0.41% | 47,691 |
| Sep 22, 2026 | 97.50 | 98.90 | 96.50 | 97.60 | 97.60 | -0.71% | 94,048 |
| Sep 21, 2026 | 95.20 | 98.60 | 95.20 | 98.30 | 98.30 | 4.02% | 82,896 |
| Sep 18, 2026 | 94.50 | 97.40 | 94.50 | 94.50 | 94.50 | - | 136,495 |
| Sep 17, 2026 | 93.60 | 94.80 | 93.60 | 94.50 | 94.50 | 1.94% | 62,289 |
| Sep 16, 2026 | 93.90 | 95.30 | 92.60 | 92.70 | 92.70 | -0.22% | 70,206 |
| Sep 15, 2026 | 92.70 | 94.80 | 91.40 | 92.90 | 92.90 | - | 109,926 |
| Sep 14, 2026 | 91.60 | 93.40 | 91.00 | 92.90 | 92.90 | 1.86% | 127,991 |
| Sep 11, 2026 | 95.00 | 95.00 | 90.90 | 91.20 | 91.20 | -8.06% | 332,673 |
| Sep 10, 2026 | 99.30 | 100.00 | 98.40 | 99.20 | 99.20 | -0.70% | 54,908 |
| Sep 9, 2026 | 101.00 | 101.50 | 99.90 | 99.90 | 99.90 | -1.09% | 81,879 |
| Sep 8, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -2.42% | 61,257 |
| Sep 7, 2026 | 105.00 | 105.00 | 103.00 | 103.50 | 103.50 | -0.96% | 61,309 |
| Sep 4, 2026 | 104.50 | 105.00 | 103.00 | 104.50 | 104.50 | 0.48% | 87,350 |
| Sep 3, 2026 | 107.00 | 108.00 | 104.00 | 104.00 | 104.00 | -2.80% | 112,723 |
| Sep 2, 2026 | 108.50 | 108.50 | 106.00 | 107.00 | 107.00 | -1.83% | 75,059 |
| Sep 1, 2026 | 108.00 | 110.50 | 108.00 | 109.00 | 109.00 | - | 77,066 |
| Aug 31, 2026 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | -0.46% | 62,365 |
| Aug 28, 2026 | 111.00 | 111.50 | 109.00 | 109.50 | 109.50 | -0.90% | 78,745 |
| Aug 27, 2026 | 112.50 | 113.00 | 110.00 | 110.50 | 110.50 | -1.34% | 82,865 |
| Aug 26, 2026 | 110.00 | 112.50 | 109.50 | 112.00 | 112.00 | 2.28% | 82,812 |
| Aug 25, 2026 | 108.50 | 110.00 | 108.00 | 109.50 | 109.50 | - | 59,660 |
| Aug 24, 2026 | 113.50 | 113.50 | 109.50 | 109.50 | 109.50 | -3.52% | 104,213 |
| Aug 21, 2026 | 113.50 | 115.50 | 112.50 | 113.50 | 113.50 | - | 130,005 |
| Aug 20, 2026 | 112.00 | 113.50 | 111.00 | 113.50 | 113.50 | 2.71% | 149,411 |
| Aug 19, 2026 | 109.00 | 113.00 | 107.00 | 110.50 | 110.50 | 1.38% | 167,377 |
| 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 |