Ardentec Corporation (TPEX:3264)
Taiwan · Delayed Price · Currency is TWD 149.50
+1.00 (0.67%)
Jan 22, 2026, 1:10 PM CST
Ardentec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 164.00 | 168.00 | 148.50 | 148.50 | 148.50 | -10.00% | 31,555,744 |
| Jan 20, 2026 | 143.00 | 168.50 | 141.00 | 165.00 | 165.00 | 6.80% | 42,910,110 |
| Jan 19, 2026 | 142.00 | 154.50 | 142.00 | 154.50 | 154.50 | 9.19% | 9,354,678 |
| Jan 16, 2026 | 141.00 | 143.50 | 137.00 | 141.50 | 141.50 | 1.07% | 5,638,812 |
| Jan 15, 2026 | 139.00 | 142.00 | 136.50 | 140.00 | 140.00 | -0.71% | 5,735,133 |
| Jan 14, 2026 | 135.50 | 141.50 | 134.00 | 141.00 | 141.00 | 8.05% | 8,919,282 |
| Jan 13, 2026 | 132.00 | 133.00 | 128.00 | 130.50 | 130.50 | -0.38% | 7,796,095 |
| Jan 12, 2026 | 126.50 | 131.00 | 124.00 | 131.00 | 131.00 | 4.80% | 6,135,295 |
| Jan 9, 2026 | 122.00 | 126.50 | 116.50 | 125.00 | 125.00 | 3.31% | 5,364,528 |
| Jan 8, 2026 | 128.00 | 128.00 | 119.00 | 121.00 | 121.00 | -4.72% | 6,182,893 |
| Jan 7, 2026 | 128.00 | 133.00 | 127.00 | 127.00 | 127.00 | 0.79% | 6,193,469 |
| Jan 6, 2026 | 123.00 | 126.50 | 123.00 | 126.00 | 126.00 | 0.40% | 5,581,099 |
| Jan 5, 2026 | 129.50 | 130.00 | 123.50 | 125.50 | 125.50 | -0.79% | 19,486,710 |
| Jan 2, 2026 | 130.50 | 131.50 | 123.50 | 126.50 | 126.50 | 1.61% | 50,268,390 |
| Dec 31, 2025 | 119.00 | 124.50 | 118.50 | 124.50 | 124.50 | 9.69% | 35,811,340 |
| Dec 30, 2025 | 111.00 | 114.50 | 108.50 | 113.50 | 113.50 | 1.34% | 48,982,740 |
| Dec 29, 2025 | 105.00 | 112.00 | 101.00 | 112.00 | 112.00 | 9.80% | 64,702,020 |
| Dec 26, 2025 | 96.60 | 102.00 | 96.20 | 102.00 | 102.00 | 9.56% | 34,785,540 |
| Dec 24, 2025 | 91.70 | 96.60 | 91.70 | 93.10 | 93.10 | 2.53% | 17,971,340 |
| Dec 23, 2025 | 92.80 | 92.80 | 90.60 | 90.80 | 90.80 | -1.94% | 5,991,185 |
| Dec 22, 2025 | 93.30 | 94.50 | 92.20 | 92.60 | 92.60 | 2.32% | 8,756,821 |
| Dec 19, 2025 | 89.90 | 90.70 | 89.40 | 90.50 | 90.50 | 1.69% | 2,436,623 |
| Dec 18, 2025 | 91.00 | 91.60 | 89.00 | 89.00 | 89.00 | -1.87% | 4,862,734 |
| Dec 17, 2025 | 90.50 | 92.20 | 89.40 | 90.70 | 90.70 | 1.23% | 5,677,744 |
| Dec 16, 2025 | 92.90 | 93.30 | 88.20 | 89.60 | 89.60 | -3.55% | 6,913,712 |
| Dec 15, 2025 | 93.30 | 93.40 | 91.50 | 92.90 | 92.90 | -1.59% | 4,727,859 |
| Dec 12, 2025 | 96.20 | 96.40 | 93.40 | 94.40 | 94.40 | -0.32% | 6,758,428 |
| Dec 11, 2025 | 96.00 | 99.90 | 94.70 | 94.70 | 94.70 | 0.42% | 20,161,280 |
| Dec 10, 2025 | 93.20 | 96.00 | 92.60 | 94.30 | 94.30 | 2.50% | 10,447,230 |
| Dec 9, 2025 | 92.90 | 93.20 | 91.20 | 92.00 | 92.00 | 0.22% | 6,138,803 |
| Dec 8, 2025 | 90.00 | 93.60 | 90.00 | 91.80 | 91.80 | 2.91% | 15,049,790 |
| Dec 5, 2025 | 87.00 | 89.80 | 86.60 | 89.20 | 89.20 | 3.00% | 4,547,450 |
| Dec 4, 2025 | 88.10 | 88.10 | 86.30 | 86.60 | 86.60 | -1.14% | 3,964,987 |
| Dec 3, 2025 | 87.20 | 87.90 | 86.90 | 87.60 | 87.60 | 1.27% | 2,171,880 |
| Dec 2, 2025 | 88.00 | 88.60 | 86.10 | 86.50 | 86.50 | -1.26% | 7,508,667 |
| Dec 1, 2025 | 92.00 | 92.00 | 87.40 | 87.60 | 87.60 | -4.05% | 8,642,036 |
| Nov 28, 2025 | 92.20 | 92.20 | 90.20 | 91.30 | 91.30 | -0.44% | 5,074,094 |
| Nov 27, 2025 | 89.50 | 93.30 | 89.30 | 91.70 | 91.70 | 3.62% | 12,531,610 |
| Nov 26, 2025 | 87.90 | 90.00 | 87.40 | 88.50 | 88.50 | 1.61% | 4,697,537 |
| Nov 25, 2025 | 87.80 | 88.20 | 87.00 | 87.10 | 87.10 | 0.81% | 3,973,899 |
| Nov 24, 2025 | 86.80 | 87.10 | 85.00 | 86.40 | 86.40 | 0.23% | 7,016,622 |
| Nov 21, 2025 | 88.50 | 89.00 | 86.20 | 86.20 | 86.20 | -5.48% | 9,935,635 |
| Nov 20, 2025 | 89.70 | 92.30 | 87.70 | 91.20 | 91.20 | 4.47% | 11,094,740 |
| Nov 19, 2025 | 87.40 | 89.80 | 86.50 | 87.30 | 87.30 | -0.68% | 8,982,384 |
| Nov 18, 2025 | 87.10 | 91.30 | 86.20 | 87.90 | 87.90 | 0.57% | 10,308,320 |
| Nov 17, 2025 | 89.40 | 89.50 | 87.00 | 87.40 | 87.40 | -1.24% | 4,729,200 |
| Nov 14, 2025 | 89.60 | 90.30 | 88.50 | 88.50 | 88.50 | -2.32% | 4,249,740 |
| Nov 13, 2025 | 89.50 | 90.90 | 89.00 | 90.60 | 90.60 | 1.46% | 4,354,579 |
| Nov 12, 2025 | 90.00 | 90.70 | 88.50 | 89.30 | 89.30 | -0.33% | 5,760,893 |
| Nov 11, 2025 | 90.00 | 91.00 | 89.20 | 89.60 | 89.60 | 0.11% | 4,235,924 |