Arlitech Electronic Corp. (TPEX:6432)
Taiwan · Delayed Price · Currency is TWD 69.80
+3.80 (5.76%)
Jul 21, 2026, 1:30 PM CST
Arlitech Electronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 68.50 | 68.90 | 62.10 | 66.00 | 66.00 | -0.15% | 1,560,523 |
| Jul 17, 2026 | 71.70 | 72.60 | 66.10 | 66.10 | 66.10 | -9.45% | 1,447,114 |
| Jul 16, 2026 | 74.00 | 75.90 | 73.00 | 73.00 | 73.00 | -0.95% | 1,212,739 |
| Jul 15, 2026 | 75.90 | 75.90 | 73.30 | 73.70 | 73.70 | -0.67% | 1,479,037 |
| Jul 14, 2026 | 72.30 | 75.90 | 70.30 | 74.20 | 74.20 | 0.68% | 2,022,120 |
| Jul 13, 2026 | 77.30 | 78.10 | 71.80 | 73.70 | 73.70 | -2.51% | 1,969,954 |
| Jul 9, 2026 | 77.50 | 78.60 | 75.10 | 75.60 | 75.60 | -1.82% | 2,137,022 |
| Jul 8, 2026 | 75.20 | 79.30 | 74.00 | 77.00 | 77.00 | 2.39% | 3,255,270 |
| Jul 7, 2026 | 79.00 | 80.40 | 73.50 | 75.20 | 75.20 | -3.96% | 3,152,882 |
| Jul 6, 2026 | 79.10 | 80.50 | 75.10 | 78.30 | 78.30 | -0.38% | 3,608,035 |
| Jul 3, 2026 | 76.30 | 79.80 | 74.70 | 78.60 | 78.60 | 0.64% | 3,787,236 |
| Jul 2, 2026 | 78.50 | 83.70 | 77.00 | 78.10 | 78.10 | 2.63% | 10,403,109 |
| Jul 1, 2026 | 76.10 | 80.00 | 74.30 | 76.10 | 76.10 | - | 6,298,130 |
| Jun 30, 2026 | 70.80 | 77.20 | 70.80 | 76.10 | 76.10 | 8.40% | 3,953,670 |
| Jun 29, 2026 | 75.00 | 76.20 | 68.60 | 70.20 | 70.20 | -6.40% | 2,471,126 |
| Jun 26, 2026 | 80.30 | 83.10 | 74.70 | 75.00 | 75.00 | -8.87% | 4,868,960 |
| Jun 25, 2026 | 75.10 | 82.30 | 73.80 | 82.30 | 82.30 | 9.88% | 5,005,799 |
| Jun 24, 2026 | 73.50 | 76.20 | 72.00 | 74.90 | 74.90 | 1.22% | 2,351,762 |
| Jun 23, 2026 | 80.10 | 80.10 | 73.60 | 74.00 | 74.00 | -8.98% | 2,958,981 |
| Jun 22, 2026 | 85.50 | 86.80 | 81.30 | 81.30 | 81.30 | -6.44% | 6,331,900 |
| Jun 18, 2026 | 83.80 | 86.90 | 81.40 | 86.90 | 86.90 | 10.00% | 6,902,758 |
| Jun 17, 2026 | 74.00 | 79.00 | 73.30 | 79.00 | 79.00 | 9.87% | 4,792,269 |
| Jun 16, 2026 | 72.80 | 76.70 | 70.20 | 71.90 | 71.90 | -2.97% | 5,676,972 |
| Jun 15, 2026 | 70.80 | 75.20 | 70.80 | 74.10 | 74.10 | 5.71% | 4,915,421 |
| Jun 12, 2026 | 76.50 | 77.80 | 70.10 | 70.10 | 70.10 | -3.84% | 5,739,301 |
| Jun 11, 2026 | 77.30 | 78.20 | 70.80 | 72.90 | 72.90 | -3.95% | 5,515,208 |
| Jun 10, 2026 | 74.20 | 78.80 | 74.20 | 75.90 | 75.90 | 5.86% | 7,508,142 |
| Jun 9, 2026 | 66.90 | 71.70 | 66.40 | 71.70 | 71.70 | 9.97% | 4,704,700 |
| Jun 8, 2026 | 61.40 | 69.60 | 60.60 | 65.20 | 65.20 | -3.12% | 4,524,266 |
| Jun 5, 2026 | 61.30 | 67.30 | 59.20 | 67.30 | 67.30 | 9.97% | 3,796,083 |
| Jun 4, 2026 | 63.40 | 65.30 | 61.20 | 61.20 | 61.20 | -4.82% | 1,191,604 |
| Jun 3, 2026 | 65.80 | 66.20 | 63.80 | 64.30 | 64.30 | -2.58% | 1,339,050 |
| Jun 2, 2026 | 67.00 | 67.40 | 63.00 | 66.00 | 66.00 | -3.08% | 3,096,887 |
| Jun 1, 2026 | 71.10 | 73.00 | 68.10 | 68.10 | 68.10 | -3.54% | 3,282,648 |
| May 29, 2026 | 70.50 | 72.40 | 67.60 | 70.60 | 70.60 | 0.86% | 4,958,027 |
| May 28, 2026 | 67.30 | 71.70 | 66.60 | 70.00 | 70.00 | 7.36% | 10,252,202 |
| May 27, 2026 | 63.40 | 65.20 | 62.60 | 65.20 | 65.20 | 9.95% | 3,368,006 |
| May 26, 2026 | 58.30 | 59.40 | 55.10 | 59.30 | 59.30 | 3.85% | 3,863,900 |
| May 25, 2026 | 55.80 | 59.90 | 55.70 | 57.10 | 57.10 | 2.51% | 4,243,516 |
| May 22, 2026 | 57.20 | 57.50 | 55.00 | 55.70 | 55.70 | -2.11% | 5,023,268 |
| May 21, 2026 | 53.40 | 57.90 | 53.30 | 56.90 | 56.90 | 7.97% | 7,948,072 |
| May 20, 2026 | 49.40 | 54.60 | 49.30 | 52.70 | 52.70 | 6.04% | 5,074,319 |
| May 19, 2026 | 51.80 | 52.70 | 49.00 | 49.70 | 49.70 | -5.51% | 2,320,374 |
| May 18, 2026 | 53.30 | 53.80 | 51.10 | 52.60 | 52.60 | 2.94% | 4,989,407 |
| May 15, 2026 | 50.10 | 54.50 | 50.00 | 51.10 | 51.10 | 3.02% | 4,732,470 |
| May 14, 2026 | 48.60 | 52.40 | 48.60 | 49.60 | 49.60 | 3.77% | 3,800,699 |
| May 13, 2026 | 46.60 | 49.60 | 46.10 | 47.80 | 47.80 | 1.06% | 2,423,910 |
| May 12, 2026 | 50.00 | 52.60 | 47.05 | 47.30 | 47.30 | -2.67% | 6,481,314 |
| May 11, 2026 | 44.35 | 48.60 | 42.70 | 48.60 | 48.60 | 9.95% | 3,042,570 |
| May 8, 2026 | 43.40 | 45.60 | 41.70 | 44.20 | 44.20 | 1.38% | 2,223,295 |