Whetron Electronics Co.,Ltd. (TPEX:6722)
Taiwan · Delayed Price · Currency is TWD 50.60
+0.20 (0.40%)
Aug 12, 2025, 1:34 PM CST
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 50.40 | 50.80 | 50.40 | 50.60 | 50.60 | - | 8,704 |
| Aug 11, 2025 | 50.00 | 50.60 | 50.00 | 50.60 | 50.60 | 0.60% | 3,010 |
| Aug 8, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.20% | 100 |
| Aug 7, 2025 | 50.60 | 50.60 | 49.95 | 50.20 | 50.20 | -1.95% | 82,741 |
| Aug 6, 2025 | 51.20 | 51.20 | 50.60 | 51.20 | 51.20 | - | 15,490 |
| Aug 5, 2025 | 51.10 | 51.20 | 50.70 | 51.20 | 51.20 | 0.79% | 20,332 |
| Aug 4, 2025 | 50.90 | 51.00 | 50.70 | 50.80 | 50.80 | -0.20% | 11,074 |
| Aug 1, 2025 | 51.20 | 51.20 | 50.90 | 50.90 | 50.90 | -0.78% | 14,000 |
| Jul 31, 2025 | 51.00 | 51.30 | 50.80 | 51.30 | 51.30 | 0.39% | 12,000 |
| Jul 30, 2025 | 51.00 | 51.10 | 50.30 | 51.10 | 51.10 | -0.20% | 34,121 |
| Jul 29, 2025 | 51.40 | 51.50 | 51.10 | 51.20 | 51.20 | - | 8,000 |
| Jul 28, 2025 | 50.80 | 51.30 | 50.80 | 51.20 | 51.20 | 0.99% | 17,402 |
| Jul 25, 2025 | 50.80 | 51.00 | 50.70 | 50.70 | 50.70 | -0.20% | 5,800 |
| Jul 24, 2025 | 50.80 | 51.00 | 50.30 | 50.80 | 50.80 | - | 17,871 |
| Jul 23, 2025 | 52.00 | 52.90 | 50.80 | 50.80 | 50.80 | -2.12% | 20,559 |
| Jul 22, 2025 | 51.80 | 51.90 | 51.50 | 51.90 | 51.90 | -0.19% | 17,052 |
| Jul 21, 2025 | 51.80 | 52.00 | 51.30 | 52.00 | 52.00 | -0.19% | 8,220 |
| Jul 18, 2025 | 52.20 | 52.20 | 52.00 | 52.10 | 52.10 | - | 6,601 |
| Jul 17, 2025 | 52.50 | 52.50 | 51.90 | 52.10 | 52.10 | -0.76% | 12,210 |
| Jul 16, 2025 | 52.60 | 52.60 | 52.30 | 52.50 | 52.50 | -0.76% | 6,212 |
| Jul 15, 2025 | 52.20 | 52.90 | 52.00 | 52.90 | 52.90 | 1.73% | 23,276 |
| Jul 14, 2025 | 52.20 | 53.50 | 52.00 | 52.00 | 52.00 | -1.52% | 11,260 |
| Jul 11, 2025 | 52.30 | 53.00 | 52.30 | 52.80 | 52.80 | -1.86% | 39,360 |
| Jul 10, 2025 | 53.90 | 53.90 | 53.00 | 53.80 | 53.80 | 1.32% | 21,400 |
| Jul 9, 2025 | 52.80 | 53.90 | 52.60 | 53.10 | 53.10 | 0.95% | 31,825 |
| Jul 8, 2025 | 53.50 | 54.00 | 52.00 | 52.60 | 52.60 | -3.66% | 51,423 |
| Jul 7, 2025 | 52.10 | 55.10 | 52.10 | 54.60 | 54.60 | 6.64% | 139,572 |
| Jul 4, 2025 | 52.10 | 52.10 | 51.00 | 51.20 | 51.20 | - | 5,175 |
| Jul 3, 2025 | 51.00 | 51.60 | 50.90 | 51.20 | 51.20 | -0.78% | 17,120 |
| Jul 2, 2025 | 53.80 | 53.80 | 51.00 | 51.60 | 51.60 | -4.09% | 56,629 |
| Jul 1, 2025 | 53.90 | 56.30 | 53.00 | 53.80 | 53.80 | -0.55% | 124,626 |
| Jun 30, 2025 | 51.00 | 54.80 | 51.00 | 54.10 | 54.10 | 4.04% | 138,192 |
| Jun 27, 2025 | 50.60 | 52.00 | 50.60 | 52.00 | 52.00 | -0.19% | 30,405 |
| Jun 26, 2025 | 50.10 | 52.10 | 50.00 | 52.10 | 52.10 | 4.83% | 67,105 |
| Jun 25, 2025 | 49.50 | 50.00 | 49.50 | 49.70 | 49.70 | -0.60% | 8,500 |
| Jun 23, 2025 | 49.70 | 50.00 | 49.50 | 50.00 | 50.00 | 0.20% | 12,600 |
| Jun 20, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -0.40% | 1,040 |
| Jun 19, 2025 | 49.90 | 50.20 | 49.90 | 50.10 | 50.10 | 0.40% | 12,070 |
| Jun 18, 2025 | 50.00 | 50.00 | 49.80 | 49.90 | 49.90 | -0.20% | 5,551 |
| Jun 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.20% | 9,000 |
| Jun 16, 2025 | 49.70 | 49.90 | 49.50 | 49.90 | 49.90 | -0.20% | 32,650 |
| Jun 13, 2025 | 50.00 | 50.20 | 49.90 | 50.00 | 50.00 | -0.40% | 33,350 |
| Jun 12, 2025 | 50.40 | 50.40 | 50.00 | 50.20 | 50.20 | 0.60% | 2,100 |
| Jun 11, 2025 | 50.60 | 50.60 | 49.90 | 49.90 | 49.90 | - | 27,000 |
| Jun 10, 2025 | 50.50 | 50.50 | 49.75 | 49.90 | 49.90 | -0.40% | 18,000 |
| Jun 9, 2025 | 50.40 | 50.40 | 49.70 | 50.10 | 50.10 | -0.40% | 59,511 |
| Jun 6, 2025 | 50.50 | 50.60 | 50.00 | 50.30 | 50.30 | - | 26,000 |
| Jun 5, 2025 | 51.70 | 52.00 | 49.95 | 50.30 | 50.30 | -3.27% | 74,500 |
| Jun 4, 2025 | 54.10 | 54.20 | 51.90 | 52.00 | 52.00 | -3.88% | 62,910 |
| Jun 3, 2025 | 55.00 | 55.00 | 53.70 | 54.10 | 54.10 | 0.19% | 14,100 |