Arlitech Electronic Corp. (TPEX:6432)
Taiwan · Delayed Price · Currency is TWD 59.30
-2.50 (-4.05%)
Sep 3, 2026, 1:30 PM CST
Arlitech Electronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 62.30 | 62.50 | 61.60 | 61.80 | 61.80 | -1.59% | 248,212 |
| Sep 1, 2026 | 63.60 | 64.50 | 62.60 | 62.80 | 62.80 | 0.32% | 392,740 |
| Aug 31, 2026 | 65.10 | 67.00 | 62.00 | 62.60 | 62.60 | -4.28% | 529,083 |
| Aug 28, 2026 | 64.40 | 68.40 | 64.40 | 65.40 | 65.40 | 2.51% | 855,721 |
| Aug 27, 2026 | 64.70 | 65.80 | 62.20 | 63.80 | 63.80 | 0.79% | 525,085 |
| Aug 26, 2026 | 62.30 | 63.50 | 61.80 | 63.30 | 63.30 | 2.10% | 373,569 |
| Aug 25, 2026 | 64.40 | 64.40 | 60.50 | 62.00 | 62.00 | -4.32% | 877,593 |
| Aug 24, 2026 | 66.30 | 68.00 | 64.80 | 64.80 | 64.80 | -1.97% | 785,623 |
| Aug 21, 2026 | 66.50 | 67.50 | 66.10 | 66.10 | 66.10 | -0.60% | 339,464 |
| Aug 20, 2026 | 69.00 | 69.10 | 66.00 | 66.50 | 66.50 | -1.77% | 541,603 |
| Aug 19, 2026 | 66.20 | 69.80 | 66.00 | 67.70 | 67.70 | -0.15% | 573,161 |
| Aug 18, 2026 | 72.00 | 72.00 | 67.00 | 67.80 | 67.80 | -3.83% | 825,819 |
| Aug 17, 2026 | 71.10 | 72.50 | 70.50 | 71.50 | 70.50 | -0.42% | 552,796 |
| Aug 14, 2026 | 78.80 | 78.80 | 71.20 | 71.80 | 70.80 | -7.95% | 2,433,746 |
| Aug 13, 2026 | 74.50 | 79.50 | 74.50 | 78.00 | 76.91 | 5.41% | 3,070,312 |
| Aug 12, 2026 | 74.10 | 76.20 | 73.50 | 74.00 | 72.97 | -0.13% | 1,436,465 |
| Aug 11, 2026 | 70.50 | 74.70 | 70.50 | 74.10 | 73.07 | 4.37% | 1,613,644 |
| Aug 10, 2026 | 71.50 | 72.90 | 70.60 | 71.00 | 70.01 | 0.14% | 631,939 |
| Aug 7, 2026 | 73.50 | 74.00 | 70.50 | 70.90 | 69.91 | -3.54% | 957,077 |
| Aug 6, 2026 | 72.00 | 74.00 | 70.30 | 73.50 | 72.47 | 3.52% | 1,530,989 |
| Aug 5, 2026 | 72.10 | 73.90 | 70.00 | 71.00 | 70.01 | -0.14% | 1,686,562 |
| Aug 4, 2026 | 70.20 | 72.60 | 69.30 | 71.10 | 70.11 | -0.56% | 2,272,327 |
| Aug 3, 2026 | 78.70 | 80.00 | 71.50 | 71.50 | 70.50 | -7.50% | 5,660,161 |
| Jul 31, 2026 | 76.30 | 77.30 | 75.10 | 77.30 | 76.22 | 9.96% | 2,831,770 |
| Jul 30, 2026 | 71.60 | 79.50 | 69.50 | 70.30 | 69.32 | -2.77% | 6,168,858 |
| Jul 29, 2026 | 72.90 | 73.90 | 69.30 | 72.30 | 71.29 | 1.12% | 2,023,822 |
| Jul 28, 2026 | 73.70 | 73.80 | 70.30 | 71.50 | 70.50 | -6.29% | 1,329,023 |
| Jul 27, 2026 | 70.50 | 76.80 | 70.10 | 76.30 | 75.24 | 9.00% | 2,177,610 |
| Jul 24, 2026 | 72.10 | 72.50 | 69.80 | 70.00 | 69.02 | -3.31% | 613,176 |
| Jul 23, 2026 | 73.20 | 74.90 | 71.40 | 72.40 | 71.39 | -0.82% | 890,297 |
| Jul 22, 2026 | 72.20 | 76.00 | 72.00 | 73.00 | 71.98 | 4.58% | 1,221,915 |
| Jul 21, 2026 | 66.40 | 69.80 | 66.40 | 69.80 | 68.83 | 5.76% | 1,017,775 |
| Jul 20, 2026 | 68.50 | 68.90 | 62.10 | 66.00 | 65.08 | -0.15% | 1,560,523 |
| Jul 17, 2026 | 71.70 | 72.60 | 66.10 | 66.10 | 65.18 | -9.45% | 1,447,114 |
| Jul 16, 2026 | 74.00 | 75.90 | 73.00 | 73.00 | 71.98 | -0.95% | 1,212,739 |
| Jul 15, 2026 | 75.90 | 75.90 | 73.30 | 73.70 | 72.67 | -0.67% | 1,479,037 |
| Jul 14, 2026 | 72.30 | 75.90 | 70.30 | 74.20 | 73.16 | 0.68% | 2,022,120 |
| Jul 13, 2026 | 77.30 | 78.10 | 71.80 | 73.70 | 72.67 | -2.51% | 1,969,954 |
| Jul 9, 2026 | 77.50 | 78.60 | 75.10 | 75.60 | 74.55 | -1.82% | 2,137,022 |
| Jul 8, 2026 | 75.20 | 79.30 | 74.00 | 77.00 | 75.93 | 2.39% | 3,255,270 |
| Jul 7, 2026 | 79.00 | 80.40 | 73.50 | 75.20 | 74.15 | -3.96% | 3,152,882 |
| Jul 6, 2026 | 79.10 | 80.50 | 75.10 | 78.30 | 77.21 | -0.38% | 3,608,035 |
| Jul 3, 2026 | 76.30 | 79.80 | 74.70 | 78.60 | 77.50 | 0.64% | 3,787,236 |
| Jul 2, 2026 | 78.50 | 83.70 | 77.00 | 78.10 | 77.01 | 2.63% | 10,403,109 |
| Jul 1, 2026 | 76.10 | 80.00 | 74.30 | 76.10 | 75.04 | - | 6,298,130 |
| Jun 30, 2026 | 70.80 | 77.20 | 70.80 | 76.10 | 75.04 | 8.40% | 3,953,670 |
| Jun 29, 2026 | 75.00 | 76.20 | 68.60 | 70.20 | 69.22 | -6.40% | 2,471,126 |
| Jun 26, 2026 | 80.30 | 83.10 | 74.70 | 75.00 | 73.95 | -8.87% | 4,868,960 |
| Jun 25, 2026 | 75.10 | 82.30 | 73.80 | 82.30 | 81.15 | 9.88% | 5,005,799 |
| Jun 24, 2026 | 73.50 | 76.20 | 72.00 | 74.90 | 73.85 | 1.22% | 2,351,762 |