Ardentec Corporation (TPEX:3264)
Taiwan · Delayed Price · Currency is TWD 84.70
-0.10 (-0.12%)
Sep 19, 2025, 1:00 PM CST
Ardentec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 85.50 | 85.90 | 84.10 | 85.00 | 85.00 | 0.24% | 3,886,439 |
| Sep 18, 2025 | 83.80 | 86.50 | 83.80 | 84.80 | 84.80 | 1.56% | 6,205,626 |
| Sep 17, 2025 | 85.30 | 85.50 | 83.50 | 83.50 | 83.50 | -2.22% | 4,727,723 |
| Sep 16, 2025 | 86.50 | 86.60 | 84.00 | 85.40 | 85.40 | - | 7,802,012 |
| Sep 15, 2025 | 85.00 | 86.00 | 83.40 | 85.40 | 85.40 | 1.18% | 7,749,528 |
| Sep 12, 2025 | 86.00 | 86.50 | 84.00 | 84.40 | 84.40 | -0.94% | 7,112,369 |
| Sep 11, 2025 | 87.50 | 87.80 | 84.70 | 85.20 | 85.20 | -2.41% | 12,550,310 |
| Sep 10, 2025 | 86.80 | 89.50 | 86.20 | 87.30 | 87.30 | 1.63% | 19,155,641 |
| Sep 9, 2025 | 85.10 | 87.50 | 85.00 | 85.90 | 85.90 | 3.12% | 27,901,789 |
| Sep 8, 2025 | 81.60 | 84.80 | 78.70 | 83.30 | 83.30 | 3.22% | 30,902,676 |
| Sep 5, 2025 | 75.90 | 81.10 | 75.50 | 80.70 | 80.70 | 8.03% | 29,009,917 |
| Sep 4, 2025 | 75.30 | 75.70 | 74.70 | 74.70 | 74.70 | 0.27% | 5,080,749 |
| Sep 3, 2025 | 72.90 | 74.80 | 72.80 | 74.50 | 74.50 | 2.76% | 4,671,345 |
| Sep 2, 2025 | 74.10 | 74.50 | 72.00 | 72.50 | 72.50 | -0.68% | 4,772,744 |
| Sep 1, 2025 | 74.40 | 75.30 | 72.60 | 73.00 | 73.00 | -1.75% | 6,216,165 |
| Aug 29, 2025 | 74.50 | 76.00 | 74.00 | 74.30 | 74.30 | 0.41% | 10,014,062 |
| Aug 28, 2025 | 73.70 | 74.80 | 73.70 | 74.00 | 74.00 | -0.54% | 4,865,821 |
| Aug 27, 2025 | 71.60 | 74.90 | 70.70 | 74.40 | 74.40 | 4.49% | 9,564,370 |
| Aug 26, 2025 | 71.50 | 71.80 | 70.40 | 71.20 | 71.20 | -0.14% | 3,429,993 |
| Aug 25, 2025 | 72.00 | 72.20 | 71.00 | 71.30 | 71.30 | -0.14% | 4,005,331 |
| Aug 22, 2025 | 72.00 | 72.00 | 71.20 | 71.40 | 71.40 | -0.28% | 2,089,761 |
| Aug 21, 2025 | 71.00 | 72.00 | 70.80 | 71.60 | 71.60 | 1.56% | 2,721,369 |
| Aug 20, 2025 | 73.60 | 73.60 | 70.30 | 70.50 | 70.50 | -4.21% | 6,440,622 |
| Aug 19, 2025 | 75.60 | 75.60 | 73.60 | 73.60 | 73.60 | -1.60% | 2,865,711 |
| Aug 18, 2025 | 73.30 | 74.80 | 73.20 | 74.80 | 74.80 | 2.33% | 4,725,840 |
| Aug 15, 2025 | 73.80 | 73.80 | 72.80 | 73.10 | 73.10 | -0.27% | 1,900,313 |
| Aug 14, 2025 | 73.30 | 73.70 | 72.90 | 73.30 | 73.30 | 0.83% | 1,957,952 |
| Aug 13, 2025 | 74.10 | 74.40 | 72.50 | 72.70 | 72.70 | -0.82% | 4,443,637 |
| Aug 12, 2025 | 73.40 | 74.30 | 73.20 | 73.30 | 73.30 | 0.55% | 2,941,137 |
| Aug 11, 2025 | 72.80 | 73.50 | 72.30 | 72.90 | 72.90 | -0.27% | 3,635,605 |
| Aug 8, 2025 | 73.50 | 74.20 | 73.00 | 73.10 | 73.10 | 0.97% | 4,445,177 |
| Aug 7, 2025 | 72.30 | 72.90 | 72.00 | 72.40 | 72.40 | 0.56% | 4,448,699 |
| Aug 6, 2025 | 74.40 | 74.40 | 72.00 | 72.00 | 72.00 | -3.36% | 12,952,619 |
| Aug 5, 2025 | 75.70 | 76.00 | 74.50 | 74.50 | 74.50 | -1.32% | 6,842,597 |
| Aug 4, 2025 | 75.50 | 76.60 | 75.40 | 75.50 | 75.50 | -1.18% | 4,253,544 |
| Aug 1, 2025 | 75.00 | 76.40 | 74.50 | 76.40 | 76.40 | 1.19% | 6,581,792 |
| Jul 31, 2025 | 74.70 | 76.20 | 72.90 | 75.50 | 75.50 | 0.94% | 9,859,489 |
| Jul 30, 2025 | 75.40 | 75.40 | 74.50 | 74.80 | 74.80 | 0.13% | 2,057,906 |
| Jul 29, 2025 | 75.20 | 75.60 | 74.00 | 74.70 | 74.70 | -0.53% | 6,123,271 |
| Jul 28, 2025 | 75.80 | 75.80 | 74.80 | 75.10 | 75.10 | - | 4,538,863 |
| Jul 25, 2025 | 76.00 | 76.10 | 74.90 | 75.10 | 75.10 | -0.79% | 4,736,795 |
| Jul 24, 2025 | 76.20 | 76.20 | 74.00 | 75.70 | 75.70 | 0.13% | 8,493,808 |
| Jul 23, 2025 | 75.70 | 76.60 | 75.30 | 75.60 | 75.60 | 0.67% | 2,637,580 |
| Jul 22, 2025 | 77.80 | 77.80 | 75.10 | 75.10 | 75.10 | -2.34% | 4,964,044 |
| Jul 21, 2025 | 77.30 | 78.30 | 76.80 | 76.90 | 76.90 | - | 5,490,359 |
| Jul 18, 2025 | 76.50 | 77.20 | 76.10 | 76.90 | 76.90 | 1.32% | 4,811,873 |
| Jul 17, 2025 | 75.30 | 76.10 | 74.80 | 75.90 | 75.90 | 1.61% | 5,291,590 |
| Jul 16, 2025 | 76.40 | 76.70 | 74.70 | 74.70 | 74.70 | -1.58% | 7,423,358 |
| Jul 15, 2025 | 76.30 | 76.40 | 75.70 | 75.90 | 75.90 | -0.26% | 3,701,377 |
| Jul 14, 2025 | 76.50 | 76.50 | 75.20 | 76.10 | 76.10 | 0.13% | 4,001,522 |