Arlitech Electronic Corp. (TPEX:6432)
Taiwan · Delayed Price · Currency is TWD 61.10
+0.30 (0.49%)
Oct 16, 2026, 1:30 PM CST
Arlitech Electronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 61.30 | 62.90 | 60.20 | 61.10 | 61.10 | 0.49% | 280,851 |
| Oct 15, 2026 | 62.20 | 63.80 | 60.80 | 60.80 | 60.80 | -4.70% | 430,712 |
| Oct 14, 2026 | 62.10 | 65.30 | 62.10 | 63.80 | 63.80 | 2.90% | 451,938 |
| Oct 13, 2026 | 62.60 | 65.20 | 61.90 | 62.00 | 62.00 | -4.02% | 402,424 |
| Oct 12, 2026 | 64.70 | 66.90 | 64.60 | 64.60 | 64.60 | -2.42% | 434,693 |
| Oct 8, 2026 | 65.00 | 67.50 | 64.50 | 66.20 | 66.20 | - | 675,066 |
| Oct 7, 2026 | 64.40 | 70.00 | 64.40 | 66.20 | 66.20 | 3.12% | 1,784,761 |
| Oct 6, 2026 | 66.60 | 66.90 | 64.20 | 64.20 | 64.20 | -4.32% | 595,076 |
| Oct 5, 2026 | 67.80 | 68.50 | 65.80 | 67.10 | 67.10 | 0.75% | 1,230,669 |
| Oct 2, 2026 | 67.20 | 70.50 | 64.60 | 66.60 | 66.60 | -4.58% | 5,530,254 |
| Oct 1, 2026 | 62.80 | 69.80 | 62.50 | 69.80 | 69.80 | 9.92% | 3,165,223 |
| Sep 30, 2026 | 60.30 | 65.10 | 59.80 | 63.50 | 63.50 | 6.72% | 1,297,178 |
| Sep 29, 2026 | 59.10 | 61.00 | 59.10 | 59.50 | 59.50 | -1.49% | 190,730 |
| Sep 24, 2026 | 60.60 | 60.60 | 59.50 | 60.40 | 60.40 | -0.33% | 318,631 |
| Sep 23, 2026 | 62.80 | 63.50 | 60.60 | 60.60 | 60.60 | -2.26% | 986,642 |
| Sep 22, 2026 | 62.00 | 63.00 | 60.90 | 62.00 | 62.00 | 0.98% | 1,315,592 |
| Sep 21, 2026 | 58.80 | 62.40 | 58.20 | 61.40 | 61.40 | 4.42% | 1,329,131 |
| Sep 18, 2026 | 54.00 | 58.80 | 53.20 | 58.80 | 58.80 | 9.91% | 983,100 |
| Sep 17, 2026 | 53.10 | 53.70 | 52.60 | 53.50 | 53.50 | 1.71% | 221,353 |
| Sep 16, 2026 | 53.00 | 53.30 | 52.00 | 52.60 | 52.60 | 0.77% | 193,503 |
| Sep 15, 2026 | 52.60 | 54.00 | 52.20 | 52.20 | 52.20 | -0.95% | 189,627 |
| Sep 14, 2026 | 54.40 | 54.40 | 52.10 | 52.70 | 52.70 | -1.68% | 302,681 |
| Sep 11, 2026 | 54.80 | 55.50 | 53.40 | 53.60 | 53.60 | -3.42% | 296,852 |
| Sep 10, 2026 | 56.80 | 56.80 | 54.10 | 55.50 | 55.50 | -1.60% | 455,411 |
| Sep 9, 2026 | 57.10 | 57.80 | 56.20 | 56.40 | 56.40 | -1.23% | 382,477 |
| Sep 8, 2026 | 60.00 | 60.00 | 56.80 | 57.10 | 57.10 | -7.31% | 693,792 |
| Sep 7, 2026 | 62.00 | 63.40 | 61.30 | 61.60 | 61.60 | 1.15% | 427,883 |
| Sep 4, 2026 | 60.00 | 62.00 | 59.70 | 60.90 | 60.90 | 2.70% | 595,521 |
| Sep 3, 2026 | 61.80 | 63.30 | 59.30 | 59.30 | 59.30 | -4.05% | 428,700 |
| 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 |