Ardentec Corporation (TPEX:3264)
Taiwan · Delayed Price · Currency is TWD 246.00
-6.00 (-2.38%)
Sep 24, 2026, 1:30 PM CST
Ardentec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 250.00 | 255.00 | 244.00 | 246.00 | 246.00 | -2.38% | 18,332,220 |
| Sep 23, 2026 | 273.00 | 273.50 | 250.50 | 252.00 | 252.00 | -8.86% | 29,511,521 |
| Sep 22, 2026 | 289.00 | 289.50 | 274.50 | 276.50 | 276.50 | -2.64% | 22,192,100 |
| Sep 21, 2026 | 274.00 | 284.00 | 266.00 | 284.00 | 284.00 | 5.77% | 27,190,260 |
| Sep 18, 2026 | 251.00 | 268.50 | 250.50 | 268.50 | 268.50 | 9.82% | 29,341,558 |
| Sep 17, 2026 | 229.50 | 245.00 | 229.50 | 244.50 | 244.50 | 9.64% | 21,408,100 |
| Sep 16, 2026 | 221.50 | 225.50 | 220.00 | 223.00 | 223.00 | 0.90% | 3,559,105 |
| Sep 15, 2026 | 225.00 | 228.50 | 220.50 | 221.00 | 221.00 | -2.86% | 4,635,768 |
| Sep 14, 2026 | 225.00 | 232.00 | 222.00 | 227.50 | 227.50 | -1.30% | 5,269,541 |
| Sep 11, 2026 | 235.50 | 237.00 | 227.00 | 230.50 | 230.50 | -3.96% | 6,621,847 |
| Sep 10, 2026 | 242.00 | 251.50 | 236.00 | 240.00 | 240.00 | 3.00% | 25,156,620 |
| Sep 9, 2026 | 225.00 | 235.50 | 225.00 | 233.00 | 233.00 | 3.56% | 7,325,196 |
| Sep 8, 2026 | 234.00 | 242.00 | 222.50 | 225.00 | 225.00 | -0.88% | 6,444,583 |
| Sep 7, 2026 | 230.00 | 233.00 | 227.00 | 227.00 | 227.00 | - | 2,983,870 |
| Sep 4, 2026 | 231.00 | 232.00 | 224.50 | 227.00 | 227.00 | 0.44% | 3,131,721 |
| Sep 3, 2026 | 237.00 | 237.00 | 226.00 | 226.00 | 226.00 | -3.21% | 4,273,915 |
| Sep 2, 2026 | 234.00 | 239.50 | 232.00 | 233.50 | 233.50 | -1.68% | 4,755,889 |
| Sep 1, 2026 | 233.00 | 239.00 | 232.50 | 237.50 | 237.50 | 4.17% | 7,973,715 |
| Aug 31, 2026 | 230.00 | 230.50 | 220.50 | 228.00 | 228.00 | -2.98% | 5,995,374 |
| Aug 28, 2026 | 223.00 | 237.50 | 222.00 | 235.00 | 235.00 | 7.06% | 11,742,745 |
| Aug 27, 2026 | 219.00 | 224.50 | 213.50 | 219.50 | 219.50 | 0.92% | 6,160,306 |
| Aug 26, 2026 | 213.00 | 224.50 | 211.50 | 217.50 | 217.50 | 2.11% | 6,825,579 |
| Aug 25, 2026 | 205.50 | 213.00 | 202.50 | 213.00 | 213.00 | 3.65% | 3,997,339 |
| Aug 24, 2026 | 205.00 | 209.00 | 204.00 | 205.50 | 205.50 | 1.23% | 2,463,140 |
| Aug 21, 2026 | 206.50 | 206.50 | 202.00 | 203.00 | 203.00 | -2.64% | 2,748,837 |
| Aug 20, 2026 | 209.00 | 211.00 | 205.00 | 208.50 | 208.50 | 0.97% | 2,342,823 |
| Aug 19, 2026 | 205.00 | 210.50 | 202.50 | 206.50 | 206.50 | -1.90% | 2,994,452 |
| Aug 18, 2026 | 219.00 | 220.50 | 210.00 | 210.50 | 210.50 | -3.88% | 4,173,019 |
| Aug 17, 2026 | 225.50 | 229.00 | 219.00 | 219.00 | 219.00 | -2.88% | 5,100,987 |
| Aug 14, 2026 | 232.00 | 232.50 | 224.00 | 225.50 | 225.50 | -2.17% | 6,447,993 |
| Aug 13, 2026 | 222.50 | 238.00 | 220.00 | 230.50 | 230.50 | 6.47% | 16,836,767 |
| Aug 12, 2026 | 221.00 | 225.50 | 216.00 | 216.50 | 216.50 | -1.37% | 7,720,567 |
| Aug 11, 2026 | 221.00 | 221.50 | 214.50 | 219.50 | 219.50 | -1.35% | 9,624,147 |
| Aug 10, 2026 | 213.50 | 228.00 | 210.50 | 222.50 | 222.50 | 7.23% | 15,862,513 |
| Aug 7, 2026 | 211.50 | 219.00 | 206.00 | 207.50 | 207.50 | -1.89% | 9,920,930 |
| Aug 6, 2026 | 201.50 | 215.50 | 200.00 | 211.50 | 211.50 | 4.70% | 9,072,305 |
| Aug 5, 2026 | 202.00 | 207.00 | 198.50 | 202.00 | 202.00 | 4.39% | 5,493,682 |
| Aug 4, 2026 | 188.00 | 196.00 | 183.50 | 193.50 | 193.50 | 3.20% | 4,154,747 |
| Aug 3, 2026 | 179.50 | 194.00 | 179.00 | 187.50 | 187.50 | 5.93% | 4,891,831 |
| Jul 31, 2026 | 177.00 | 177.00 | 172.00 | 177.00 | 177.00 | 9.94% | 5,139,044 |
| Jul 30, 2026 | 160.00 | 173.00 | 159.00 | 161.00 | 161.00 | -3.59% | 6,691,057 |
| Jul 29, 2026 | 184.50 | 185.00 | 167.00 | 167.00 | 167.00 | -9.97% | 7,379,629 |
| Jul 28, 2026 | 197.00 | 198.00 | 185.50 | 185.50 | 185.50 | -9.95% | 5,822,838 |
| Jul 27, 2026 | 215.00 | 216.50 | 199.00 | 206.00 | 206.00 | -1.67% | 8,368,885 |
| Jul 24, 2026 | 215.50 | 216.00 | 202.00 | 209.50 | 209.50 | -3.90% | 10,183,788 |
| Jul 23, 2026 | 220.00 | 221.00 | 209.50 | 218.00 | 218.00 | 0.46% | 4,511,987 |
| Jul 22, 2026 | 216.00 | 219.50 | 214.00 | 217.00 | 217.00 | 3.33% | 4,530,059 |
| Jul 21, 2026 | 201.00 | 211.50 | 200.00 | 210.00 | 210.00 | 6.33% | 3,342,928 |
| Jul 20, 2026 | 215.00 | 215.00 | 194.50 | 197.50 | 197.50 | -7.71% | 6,547,940 |
| Jul 17, 2026 | 228.50 | 228.50 | 214.00 | 214.00 | 214.00 | -9.89% | 9,419,971 |