Wholetech System Hitech Limited (TPEX:3402)
Taiwan · Delayed Price · Currency is TWD 112.50
-1.50 (-1.32%)
Aug 12, 2025, 2:31 PM CST
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 117.50 | 117.50 | 112.00 | 112.50 | 112.50 | -1.32% | 1,849,617 |
| Aug 11, 2025 | 112.00 | 115.50 | 111.00 | 114.00 | 114.00 | 4.59% | 3,869,837 |
| Aug 8, 2025 | 108.50 | 109.00 | 107.00 | 109.00 | 109.00 | 9.66% | 3,324,357 |
| Aug 7, 2025 | 94.40 | 101.00 | 94.40 | 99.40 | 99.40 | 6.88% | 1,386,902 |
| Aug 6, 2025 | 94.40 | 94.40 | 92.50 | 93.00 | 93.00 | -0.96% | 55,705 |
| Aug 5, 2025 | 93.20 | 94.10 | 92.70 | 93.90 | 93.90 | 2.18% | 82,636 |
| Aug 4, 2025 | 91.40 | 92.30 | 91.30 | 91.90 | 91.90 | -0.11% | 34,455 |
| Aug 1, 2025 | 90.10 | 92.20 | 90.10 | 92.00 | 92.00 | 0.77% | 92,820 |
| Jul 31, 2025 | 92.10 | 92.60 | 91.20 | 91.30 | 91.30 | -0.65% | 140,959 |
| Jul 30, 2025 | 93.00 | 93.00 | 91.90 | 91.90 | 91.90 | -0.76% | 156,393 |
| Jul 29, 2025 | 94.80 | 94.80 | 92.50 | 92.60 | 92.60 | -2.42% | 202,532 |
| Jul 28, 2025 | 94.60 | 95.10 | 94.10 | 94.90 | 94.90 | 1.06% | 122,306 |
| Jul 25, 2025 | 94.30 | 94.30 | 93.30 | 93.90 | 93.90 | -0.42% | 123,014 |
| Jul 24, 2025 | 93.80 | 95.10 | 93.80 | 94.30 | 94.30 | -4.84% | 216,045 |
| Jul 23, 2025 | 99.50 | 100.00 | 98.70 | 99.10 | 94.10 | 0.41% | 491,369 |
| Jul 22, 2025 | 101.00 | 101.50 | 98.40 | 98.70 | 93.72 | -2.28% | 257,551 |
| Jul 21, 2025 | 101.00 | 102.00 | 100.50 | 101.00 | 95.90 | 1.00% | 371,573 |
| Jul 18, 2025 | 100.50 | 100.50 | 99.80 | 100.00 | 94.95 | 0.30% | 191,350 |
| Jul 17, 2025 | 98.80 | 100.00 | 98.00 | 99.70 | 94.67 | 1.84% | 241,620 |
| Jul 16, 2025 | 98.10 | 99.60 | 97.90 | 97.90 | 92.96 | 0.31% | 295,195 |
| Jul 15, 2025 | 97.70 | 97.90 | 97.10 | 97.60 | 92.68 | 0.31% | 85,454 |
| Jul 14, 2025 | 98.40 | 98.60 | 97.20 | 97.30 | 92.39 | -1.12% | 66,723 |
| Jul 11, 2025 | 95.60 | 98.90 | 95.60 | 98.40 | 93.44 | 2.93% | 183,684 |
| Jul 10, 2025 | 98.80 | 98.80 | 95.10 | 95.60 | 90.78 | -3.63% | 443,946 |
| Jul 9, 2025 | 98.70 | 99.50 | 98.70 | 99.20 | 94.19 | 0.51% | 71,484 |
| Jul 8, 2025 | 99.90 | 99.90 | 98.00 | 98.70 | 93.72 | -0.80% | 99,435 |
| Jul 7, 2025 | 98.10 | 99.90 | 98.10 | 99.50 | 94.48 | 0.51% | 101,974 |
| Jul 4, 2025 | 102.50 | 102.50 | 98.70 | 99.00 | 94.01 | -1.98% | 259,973 |
| Jul 3, 2025 | 101.00 | 102.50 | 100.00 | 101.00 | 95.90 | 1.00% | 390,571 |
| Jul 2, 2025 | 100.50 | 101.00 | 99.80 | 100.00 | 94.95 | - | 174,876 |
| Jul 1, 2025 | 99.30 | 101.00 | 99.30 | 100.00 | 94.95 | 0.70% | 254,644 |
| Jun 30, 2025 | 100.50 | 100.50 | 99.10 | 99.30 | 94.29 | -0.60% | 171,342 |
| Jun 27, 2025 | 100.50 | 100.50 | 98.60 | 99.90 | 94.86 | 1.11% | 288,713 |
| Jun 26, 2025 | 100.00 | 100.00 | 98.80 | 98.80 | 93.82 | -0.70% | 275,974 |
| Jun 25, 2025 | 100.50 | 100.50 | 99.50 | 99.50 | 94.48 | 1.02% | 434,097 |
| Jun 24, 2025 | 100.50 | 102.00 | 98.20 | 98.50 | 93.53 | 0.92% | 1,125,425 |
| Jun 23, 2025 | 91.60 | 98.70 | 90.80 | 97.60 | 92.68 | 6.32% | 651,131 |
| Jun 20, 2025 | 91.80 | 93.00 | 90.50 | 91.80 | 87.17 | 0.11% | 111,792 |
| Jun 19, 2025 | 92.10 | 92.10 | 91.20 | 91.70 | 87.07 | -1.08% | 94,149 |
| Jun 18, 2025 | 92.70 | 92.80 | 92.50 | 92.70 | 88.02 | 0.32% | 28,707 |
| Jun 17, 2025 | 93.70 | 93.90 | 92.40 | 92.40 | 87.74 | -0.11% | 47,278 |
| Jun 16, 2025 | 92.90 | 93.20 | 92.40 | 92.50 | 87.83 | -0.54% | 60,907 |
| Jun 13, 2025 | 95.40 | 95.50 | 92.70 | 93.00 | 88.31 | -2.21% | 142,409 |
| Jun 12, 2025 | 94.00 | 95.80 | 93.90 | 95.10 | 90.30 | 1.49% | 162,819 |
| Jun 11, 2025 | 93.20 | 94.30 | 93.20 | 93.70 | 88.97 | 0.86% | 103,752 |
| Jun 10, 2025 | 92.40 | 94.00 | 91.60 | 92.90 | 88.21 | 0.43% | 118,505 |
| Jun 9, 2025 | 91.20 | 92.50 | 90.90 | 92.50 | 87.83 | 0.65% | 104,140 |
| Jun 6, 2025 | 92.60 | 92.60 | 91.50 | 91.90 | 87.26 | -0.76% | 65,194 |
| Jun 5, 2025 | 92.80 | 93.80 | 92.50 | 92.60 | 87.93 | - | 67,306 |
| Jun 4, 2025 | 92.30 | 93.40 | 92.10 | 92.60 | 87.93 | 0.87% | 40,496 |