Ardentec Corporation (TPEX:3264)
Taiwan · Delayed Price · Currency is TWD 158.00
+8.00 (5.33%)
At close: Mar 27, 2026
Ardentec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 149.00 | 158.00 | 146.00 | 158.00 | 158.00 | 5.33% | 6,114,389 |
| Mar 26, 2026 | 157.50 | 157.50 | 150.00 | 150.00 | 150.00 | -2.91% | 4,582,554 |
| Mar 25, 2026 | 150.50 | 156.00 | 150.00 | 154.50 | 154.50 | 6.19% | 5,407,211 |
| Mar 24, 2026 | 149.50 | 151.00 | 143.50 | 145.50 | 145.50 | 0.34% | 3,913,872 |
| Mar 23, 2026 | 145.00 | 147.00 | 143.00 | 145.00 | 145.00 | -4.61% | 5,264,365 |
| Mar 20, 2026 | 158.00 | 158.00 | 150.50 | 152.00 | 152.00 | -1.30% | 4,786,038 |
| Mar 19, 2026 | 153.50 | 157.00 | 151.00 | 154.00 | 154.00 | -0.96% | 6,927,728 |
| Mar 18, 2026 | 160.00 | 165.00 | 154.50 | 155.50 | 155.50 | -0.96% | 20,780,082 |
| Mar 17, 2026 | 153.00 | 158.50 | 151.50 | 157.00 | 157.00 | 3.97% | 7,367,585 |
| Mar 16, 2026 | 153.00 | 154.00 | 150.00 | 151.00 | 151.00 | - | 4,503,786 |
| Mar 13, 2026 | 149.00 | 152.00 | 146.50 | 151.00 | 151.00 | -0.66% | 4,807,068 |
| Mar 12, 2026 | 153.00 | 156.00 | 151.00 | 152.00 | 152.00 | -1.30% | 6,656,032 |
| Mar 11, 2026 | 148.00 | 159.00 | 147.50 | 154.00 | 154.00 | 5.48% | 16,643,610 |
| Mar 10, 2026 | 139.00 | 146.00 | 138.00 | 146.00 | 146.00 | 9.77% | 9,610,789 |
| Mar 9, 2026 | 130.00 | 133.00 | 129.50 | 133.00 | 133.00 | -6.99% | 5,626,094 |
| Mar 6, 2026 | 141.00 | 144.00 | 138.50 | 143.00 | 143.00 | 1.06% | 5,568,027 |
| Mar 5, 2026 | 144.50 | 147.00 | 140.00 | 141.50 | 141.50 | 1.80% | 6,951,697 |
| Mar 4, 2026 | 138.00 | 143.50 | 135.00 | 139.00 | 139.00 | -2.11% | 9,417,653 |
| Mar 3, 2026 | 151.00 | 154.00 | 142.00 | 142.00 | 142.00 | -5.33% | 11,164,025 |
| Mar 2, 2026 | 150.50 | 156.50 | 146.50 | 150.00 | 150.00 | -4.76% | 14,946,522 |
| Feb 26, 2026 | 157.00 | 161.50 | 153.00 | 157.50 | 157.50 | 0.96% | 9,731,217 |
| Feb 25, 2026 | 160.00 | 160.50 | 152.50 | 156.00 | 156.00 | -1.27% | 7,077,894 |
| Feb 24, 2026 | 150.50 | 158.00 | 150.50 | 158.00 | 158.00 | 6.04% | 8,513,617 |
| Feb 23, 2026 | 153.00 | 159.50 | 148.00 | 149.00 | 149.00 | -2.30% | 16,170,170 |
| Feb 11, 2026 | 158.50 | 159.00 | 152.50 | 152.50 | 152.50 | -4.69% | 9,750,396 |
| Feb 10, 2026 | 153.00 | 161.50 | 152.50 | 160.00 | 160.00 | 5.96% | 21,510,728 |
| Feb 9, 2026 | 148.50 | 156.50 | 145.50 | 151.00 | 151.00 | 5.59% | 11,315,987 |
| Feb 6, 2026 | 146.00 | 147.00 | 138.50 | 143.00 | 143.00 | -3.38% | 9,205,168 |
| Feb 5, 2026 | 152.00 | 155.50 | 145.00 | 148.00 | 148.00 | -3.90% | 7,127,084 |
| Feb 4, 2026 | 154.00 | 155.00 | 150.00 | 154.00 | 154.00 | -0.32% | 7,532,242 |
| Feb 3, 2026 | 158.50 | 159.50 | 152.00 | 154.50 | 154.50 | 0.65% | 8,206,779 |
| Feb 2, 2026 | 155.50 | 156.50 | 149.50 | 153.50 | 153.50 | -3.76% | 12,731,144 |
| Jan 30, 2026 | 157.00 | 162.50 | 155.00 | 159.50 | 159.50 | 1.59% | 12,588,876 |
| Jan 29, 2026 | 167.00 | 167.50 | 156.50 | 157.00 | 157.00 | -5.42% | 18,124,922 |
| Jan 28, 2026 | 162.50 | 168.50 | 159.00 | 166.00 | 166.00 | 2.15% | 21,725,991 |
| Jan 27, 2026 | 161.00 | 170.50 | 157.00 | 162.50 | 162.50 | 1.25% | 28,892,727 |
| Jan 26, 2026 | 152.00 | 163.50 | 147.00 | 160.50 | 160.50 | 6.29% | 24,315,356 |
| Jan 23, 2026 | 153.50 | 154.00 | 146.00 | 151.00 | 151.00 | -0.33% | 17,227,349 |
| Jan 22, 2026 | 154.50 | 159.00 | 147.00 | 151.50 | 151.50 | 2.02% | 31,174,779 |
| 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 |