Arlitech Electronic Corp. (TPEX:6432)
Taiwan · Delayed Price · Currency is TWD 76.00
-2.00 (-2.56%)
Aug 14, 2026, 9:44 AM CST
Arlitech Electronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 74.50 | 79.50 | 74.50 | 78.00 | 78.00 | 5.41% | 3,070,312 |
| Aug 12, 2026 | 74.10 | 76.20 | 73.50 | 74.00 | 74.00 | -0.13% | 1,436,465 |
| Aug 11, 2026 | 70.50 | 74.70 | 70.50 | 74.10 | 74.10 | 4.37% | 1,613,644 |
| Aug 10, 2026 | 71.50 | 72.90 | 70.60 | 71.00 | 71.00 | 0.14% | 631,939 |
| Aug 7, 2026 | 73.50 | 74.00 | 70.50 | 70.90 | 70.90 | -3.54% | 957,077 |
| Aug 6, 2026 | 72.00 | 74.00 | 70.30 | 73.50 | 73.50 | 3.52% | 1,530,989 |
| Aug 5, 2026 | 72.10 | 73.90 | 70.00 | 71.00 | 71.00 | -0.14% | 1,686,562 |
| Aug 4, 2026 | 70.20 | 72.60 | 69.30 | 71.10 | 71.10 | -0.56% | 2,272,327 |
| Aug 3, 2026 | 78.70 | 80.00 | 71.50 | 71.50 | 71.50 | -7.50% | 5,660,161 |
| Jul 31, 2026 | 76.30 | 77.30 | 75.10 | 77.30 | 77.30 | 9.96% | 2,831,770 |
| Jul 30, 2026 | 71.60 | 79.50 | 69.50 | 70.30 | 70.30 | -2.77% | 6,168,858 |
| Jul 29, 2026 | 72.90 | 73.90 | 69.30 | 72.30 | 72.30 | 1.12% | 2,023,822 |
| Jul 28, 2026 | 73.70 | 73.80 | 70.30 | 71.50 | 71.50 | -6.29% | 1,329,023 |
| Jul 27, 2026 | 70.50 | 76.80 | 70.10 | 76.30 | 76.30 | 9.00% | 2,177,610 |
| Jul 24, 2026 | 72.10 | 72.50 | 69.80 | 70.00 | 70.00 | -3.31% | 613,176 |
| Jul 23, 2026 | 73.20 | 74.90 | 71.40 | 72.40 | 72.40 | -0.82% | 890,297 |
| Jul 22, 2026 | 72.20 | 76.00 | 72.00 | 73.00 | 73.00 | 4.58% | 1,221,915 |
| Jul 21, 2026 | 66.40 | 69.80 | 66.40 | 69.80 | 69.80 | 5.76% | 1,017,775 |
| 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 |