Ardentec Corporation (TPEX:3264)
Taiwan · Delayed Price · Currency is TWD 167.00
-18.50 (-9.97%)
Jul 29, 2026, 1:30 PM CST
Ardentec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 223.50 | 243.50 | 219.50 | 237.50 | 237.50 | 5.79% | 9,776,137 |
| Jul 15, 2026 | 223.00 | 229.00 | 222.00 | 224.50 | 224.50 | 3.22% | 4,365,670 |
| Jul 14, 2026 | 219.00 | 225.00 | 206.00 | 217.50 | 217.50 | -3.33% | 6,871,625 |
| Jul 13, 2026 | 236.00 | 240.00 | 221.00 | 225.00 | 225.00 | -4.26% | 5,650,803 |
| Jul 9, 2026 | 234.00 | 239.00 | 229.50 | 235.00 | 235.00 | 1.29% | 5,030,681 |
| Jul 8, 2026 | 235.50 | 235.50 | 222.50 | 232.00 | 232.00 | 0.22% | 5,217,277 |
| Jul 7, 2026 | 259.50 | 262.00 | 231.50 | 231.50 | 231.50 | -9.92% | 13,358,572 |
| Jul 6, 2026 | 268.00 | 271.50 | 254.50 | 257.00 | 257.00 | 4.05% | 18,822,744 |
| Jul 3, 2026 | 241.50 | 251.00 | 236.00 | 247.00 | 247.00 | -0.80% | 10,585,219 |
| Jul 2, 2026 | 227.50 | 249.50 | 223.50 | 249.00 | 249.00 | 7.33% | 10,001,873 |
| Jul 1, 2026 | 227.00 | 237.50 | 227.00 | 232.00 | 232.00 | 4.50% | 10,451,315 |
| Jun 30, 2026 | 215.50 | 228.00 | 215.50 | 222.00 | 222.00 | 5.06% | 6,793,829 |
| Jun 29, 2026 | 214.50 | 223.00 | 213.50 | 215.50 | 211.30 | 0.47% | 4,857,350 |
| Jun 26, 2026 | 230.00 | 232.00 | 212.00 | 214.50 | 210.32 | -5.92% | 7,215,165 |
| Jun 25, 2026 | 239.50 | 243.50 | 227.50 | 228.00 | 223.56 | -2.77% | 5,732,269 |
| Jun 24, 2026 | 233.00 | 235.50 | 226.00 | 234.50 | 229.93 | 0.43% | 6,542,461 |
| Jun 23, 2026 | 243.00 | 251.50 | 233.00 | 233.50 | 228.95 | -3.51% | 13,957,212 |
| Jun 22, 2026 | 238.00 | 248.00 | 238.00 | 242.00 | 237.28 | 4.09% | 14,726,007 |
| Jun 18, 2026 | 213.00 | 232.50 | 213.00 | 232.50 | 227.97 | 9.93% | 14,283,810 |
| Jun 17, 2026 | 219.50 | 219.50 | 208.00 | 211.50 | 207.38 | -3.86% | 9,503,480 |
| Jun 16, 2026 | 233.00 | 233.50 | 219.50 | 220.00 | 215.71 | -3.51% | 4,014,997 |
| Jun 15, 2026 | 235.00 | 238.00 | 228.00 | 228.00 | 223.56 | 0.22% | 5,379,741 |
| Jun 12, 2026 | 224.50 | 233.00 | 224.00 | 227.50 | 223.07 | 5.81% | 9,353,147 |
| Jun 11, 2026 | 210.00 | 217.00 | 204.50 | 215.00 | 210.81 | 1.65% | 5,114,848 |
| Jun 10, 2026 | 215.00 | 228.50 | 211.00 | 211.50 | 207.38 | -2.31% | 7,747,801 |
| Jun 9, 2026 | 214.00 | 218.00 | 209.00 | 216.50 | 212.28 | 2.61% | 4,668,085 |
| Jun 8, 2026 | 206.00 | 213.00 | 206.00 | 211.00 | 206.89 | -7.66% | 4,690,787 |
| Jun 5, 2026 | 233.50 | 233.50 | 220.50 | 228.50 | 224.05 | -3.38% | 8,226,851 |
| Jun 4, 2026 | 230.00 | 241.00 | 227.00 | 236.50 | 231.89 | 3.05% | 12,829,260 |
| Jun 3, 2026 | 222.00 | 233.00 | 221.50 | 229.50 | 225.03 | 6.99% | 15,758,800 |
| Jun 2, 2026 | 224.50 | 225.50 | 213.00 | 214.50 | 210.32 | -3.81% | 20,620,260 |
| Jun 1, 2026 | 245.00 | 245.00 | 219.50 | 223.00 | 218.65 | -8.42% | 27,006,840 |
| May 29, 2026 | 254.50 | 259.00 | 241.00 | 243.50 | 238.75 | 3.40% | 27,444,020 |
| May 28, 2026 | 231.00 | 249.00 | 227.50 | 235.50 | 230.91 | 2.61% | 16,614,450 |
| May 27, 2026 | 238.50 | 239.00 | 226.50 | 229.50 | 225.03 | -0.65% | 8,891,259 |
| May 26, 2026 | 228.00 | 233.50 | 221.00 | 231.00 | 226.50 | 3.12% | 10,076,660 |
| May 25, 2026 | 226.00 | 232.00 | 223.00 | 224.00 | 219.63 | 1.13% | 8,316,509 |
| May 22, 2026 | 221.00 | 229.50 | 218.00 | 221.50 | 217.18 | 1.14% | 7,236,581 |
| May 21, 2026 | 212.50 | 221.00 | 212.00 | 219.00 | 214.73 | 6.05% | 6,392,461 |
| May 20, 2026 | 212.00 | 214.00 | 203.50 | 206.50 | 202.48 | -3.73% | 11,974,730 |
| May 19, 2026 | 230.00 | 230.00 | 210.00 | 214.50 | 210.32 | -6.74% | 11,832,100 |