Ardentec Corporation (TPEX:3264)
Taiwan · Delayed Price · Currency is TWD 223.00
-4.00 (-1.76%)
Sep 8, 2026, 12:20 PM CST
Ardentec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |