Ardentec Corporation (TPEX:3264)
Taiwan · Delayed Price · Currency is TWD 243.50
+8.00 (3.40%)
May 29, 2026, 1:30 PM CST
Ardentec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 254.50 | 259.00 | 241.00 | 243.50 | 243.50 | 3.40% | 27,444,020 |
| May 28, 2026 | 231.00 | 249.00 | 227.50 | 235.50 | 235.50 | 2.61% | 16,614,457 |
| May 27, 2026 | 238.50 | 239.00 | 226.50 | 229.50 | 229.50 | -0.65% | 8,891,259 |
| May 26, 2026 | 228.00 | 233.50 | 221.00 | 231.00 | 231.00 | 3.13% | 10,076,660 |
| May 25, 2026 | 226.00 | 232.00 | 223.00 | 224.00 | 224.00 | 1.13% | 8,316,509 |
| May 22, 2026 | 221.00 | 229.50 | 218.00 | 221.50 | 221.50 | 1.14% | 7,236,581 |
| May 21, 2026 | 212.50 | 221.00 | 212.00 | 219.00 | 219.00 | 6.05% | 6,392,461 |
| May 20, 2026 | 212.00 | 214.00 | 203.50 | 206.50 | 206.50 | -3.73% | 11,974,733 |
| May 19, 2026 | 230.00 | 230.00 | 210.00 | 214.50 | 214.50 | -6.74% | 11,832,106 |
| May 18, 2026 | 219.00 | 230.00 | 217.50 | 230.00 | 230.00 | 1.77% | 5,832,156 |
| May 15, 2026 | 232.00 | 241.00 | 222.00 | 226.00 | 226.00 | -1.31% | 19,342,641 |
| May 14, 2026 | 234.00 | 237.00 | 227.00 | 229.00 | 229.00 | -0.43% | 9,622,289 |
| May 13, 2026 | 224.00 | 231.00 | 222.00 | 230.00 | 230.00 | 0.66% | 5,741,534 |
| May 12, 2026 | 227.50 | 234.00 | 222.00 | 228.50 | 228.50 | 1.33% | 11,199,629 |
| May 11, 2026 | 220.00 | 228.50 | 216.50 | 225.50 | 225.50 | 0.67% | 8,377,222 |
| May 8, 2026 | 240.00 | 244.50 | 224.00 | 224.00 | 224.00 | -9.86% | 21,124,160 |
| May 7, 2026 | 236.00 | 248.50 | 230.00 | 248.50 | 248.50 | 9.96% | 15,374,720 |
| May 6, 2026 | 244.00 | 249.00 | 218.50 | 226.00 | 226.00 | -4.03% | 27,408,014 |
| May 5, 2026 | 220.00 | 235.50 | 218.00 | 235.50 | 235.50 | 9.79% | 18,668,000 |
| May 4, 2026 | 197.00 | 214.50 | 197.00 | 214.50 | 214.50 | 10.00% | 12,553,590 |
| Apr 30, 2026 | 197.50 | 202.50 | 192.00 | 195.00 | 195.00 | -2.26% | 10,425,767 |
| Apr 29, 2026 | 195.50 | 200.50 | 194.00 | 199.50 | 199.50 | 0.50% | 7,342,488 |
| Apr 28, 2026 | 194.00 | 201.50 | 191.00 | 198.50 | 198.50 | 2.32% | 7,395,652 |
| Apr 27, 2026 | 212.00 | 213.00 | 190.00 | 194.00 | 194.00 | -7.62% | 19,433,450 |
| Apr 24, 2026 | 201.50 | 215.00 | 201.00 | 210.00 | 210.00 | 6.33% | 23,183,620 |
| Apr 23, 2026 | 213.50 | 216.00 | 193.00 | 197.50 | 197.50 | -5.95% | 20,236,700 |
| Apr 22, 2026 | 208.00 | 221.50 | 202.50 | 210.00 | 210.00 | 1.94% | 35,631,260 |
| Apr 21, 2026 | 198.00 | 206.00 | 196.50 | 206.00 | 206.00 | 9.87% | 16,556,920 |
| Apr 20, 2026 | 176.00 | 188.50 | 174.00 | 187.50 | 187.50 | 9.01% | 18,562,240 |
| Apr 17, 2026 | 175.00 | 176.50 | 171.50 | 172.00 | 172.00 | -1.71% | 9,874,094 |
| Apr 16, 2026 | 186.50 | 186.50 | 172.50 | 175.00 | 175.00 | -6.42% | 18,971,850 |
| Apr 15, 2026 | 187.00 | 198.00 | 182.50 | 187.00 | 187.00 | - | 21,656,370 |
| Apr 14, 2026 | 193.50 | 195.50 | 182.00 | 187.00 | 187.00 | -2.35% | 18,896,690 |
| Apr 13, 2026 | 191.00 | 202.00 | 187.00 | 191.50 | 191.50 | 1.32% | 24,754,410 |
| Apr 10, 2026 | 189.50 | 196.50 | 176.00 | 189.00 | 189.00 | 4.71% | 40,945,130 |
| Apr 9, 2026 | 170.00 | 180.50 | 163.00 | 180.50 | 180.50 | 9.73% | 28,183,900 |
| Apr 8, 2026 | 161.50 | 165.50 | 160.00 | 164.50 | 164.50 | 5.45% | 11,175,170 |
| Apr 7, 2026 | 165.00 | 166.00 | 156.00 | 156.00 | 156.00 | -3.11% | 10,382,920 |
| Apr 2, 2026 | 173.00 | 178.00 | 161.00 | 161.00 | 161.00 | -3.01% | 20,446,220 |
| Apr 1, 2026 | 164.00 | 168.50 | 161.50 | 166.00 | 166.00 | 6.75% | 17,495,770 |
| Mar 31, 2026 | 164.50 | 169.50 | 154.00 | 155.50 | 155.50 | -4.01% | 30,832,620 |
| Mar 30, 2026 | 154.00 | 163.00 | 152.50 | 162.00 | 162.00 | 2.53% | 10,700,660 |
| 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% | 20,780,080 |