Ardentec Corporation (TPEX:3264)
Taiwan · Delayed Price · Currency is TWD 73.30
+0.40 (0.55%)
Aug 12, 2025, 1:30 PM CST
Ardentec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 73.40 | 74.30 | 73.20 | 73.30 | 73.30 | 0.55% | 27,000 |
| Aug 11, 2025 | 72.80 | 73.50 | 72.30 | 72.90 | 72.90 | -0.27% | 3,633,050 |
| 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 |
| Jul 11, 2025 | 75.70 | 76.60 | 74.80 | 76.00 | 76.00 | 0.40% | 7,235,431 |
| Jul 10, 2025 | 77.00 | 77.70 | 75.10 | 75.70 | 75.70 | -2.20% | 7,640,796 |
| Jul 9, 2025 | 75.80 | 77.50 | 75.50 | 77.40 | 77.40 | 2.52% | 7,206,211 |
| Jul 8, 2025 | 77.10 | 77.10 | 74.90 | 75.50 | 75.50 | -2.58% | 6,619,097 |
| Jul 7, 2025 | 77.70 | 78.50 | 76.50 | 77.50 | 77.50 | -1.02% | 7,292,945 |
| Jul 4, 2025 | 79.40 | 79.60 | 77.70 | 78.30 | 78.30 | -0.89% | 6,310,694 |
| Jul 3, 2025 | 78.30 | 79.40 | 77.50 | 79.00 | 79.00 | 1.54% | 7,639,212 |
| Jul 2, 2025 | 75.10 | 78.20 | 75.00 | 77.80 | 77.80 | 4.01% | 7,807,901 |
| Jul 1, 2025 | 75.80 | 76.50 | 74.50 | 74.80 | 74.80 | -1.32% | 3,571,459 |
| Jun 30, 2025 | 77.50 | 78.20 | 75.20 | 75.80 | 75.80 | -1.43% | 4,535,099 |
| Jun 27, 2025 | 77.00 | 77.60 | 76.00 | 76.90 | 76.90 | - | 4,554,651 |
| Jun 26, 2025 | 78.50 | 79.70 | 76.50 | 76.90 | 76.90 | -2.66% | 10,565,305 |
| Jun 25, 2025 | 78.00 | 79.90 | 77.50 | 79.00 | 79.00 | 2.73% | 10,926,392 |
| Jun 24, 2025 | 73.80 | 78.90 | 72.00 | 76.90 | 76.90 | 1.05% | 15,985,828 |
| Jun 23, 2025 | 74.70 | 76.10 | 74.50 | 76.10 | 72.10 | 0.26% | 8,880,325 |
| Jun 20, 2025 | 77.50 | 77.60 | 74.00 | 75.90 | 71.91 | -2.06% | 9,725,500 |
| Jun 19, 2025 | 79.50 | 79.50 | 77.50 | 77.50 | 73.43 | -2.27% | 8,628,799 |
| Jun 18, 2025 | 79.60 | 80.20 | 78.70 | 79.30 | 75.13 | -0.25% | 4,497,807 |
| Jun 17, 2025 | 80.20 | 81.60 | 79.50 | 79.50 | 75.32 | -0.63% | 6,193,143 |
| Jun 16, 2025 | 79.10 | 80.50 | 78.40 | 80.00 | 75.80 | 1.14% | 3,230,834 |
| Jun 13, 2025 | 80.10 | 80.80 | 78.40 | 79.10 | 74.94 | -2.35% | 6,198,605 |
| Jun 12, 2025 | 81.40 | 82.00 | 80.80 | 81.00 | 76.74 | -0.25% | 5,270,698 |
| Jun 11, 2025 | 81.40 | 83.00 | 80.30 | 81.20 | 76.93 | 1.12% | 15,969,605 |
| Jun 10, 2025 | 76.80 | 81.30 | 76.80 | 80.30 | 76.08 | 5.24% | 18,045,725 |
| Jun 9, 2025 | 76.10 | 76.50 | 75.90 | 76.30 | 72.29 | 0.39% | 2,519,479 |
| Jun 6, 2025 | 76.20 | 76.60 | 75.60 | 76.00 | 72.01 | -0.26% | 2,269,833 |
| Jun 5, 2025 | 76.10 | 76.20 | 75.40 | 76.20 | 72.19 | 0.40% | 3,455,524 |
| Jun 4, 2025 | 75.60 | 76.10 | 75.60 | 75.90 | 71.91 | 0.80% | 2,803,180 |