Artery Technology Corporation (TPEX:6907)
Taiwan · Delayed Price · Currency is TWD 116.00
-8.00 (-6.45%)
At close: Mar 27, 2026
Artery Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 121.00 | 122.00 | 112.00 | 116.00 | 116.00 | -6.45% | 787,034 |
| Mar 26, 2026 | 133.00 | 135.50 | 124.00 | 124.00 | 124.00 | -6.42% | 502,660 |
| Mar 25, 2026 | 123.00 | 137.00 | 123.00 | 132.50 | 132.50 | -1.12% | 1,277,533 |
| Mar 24, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -9.76% | 528,351 |
| Mar 23, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | -9.73% | 534,919 |
| Mar 20, 2026 | 175.00 | 175.00 | 154.00 | 164.50 | 164.50 | 3.13% | 3,141,601 |
| Mar 19, 2026 | 159.00 | 159.50 | 155.00 | 159.50 | 159.50 | 10.00% | 1,061,039 |
| Mar 18, 2026 | 141.00 | 145.00 | 140.50 | 145.00 | 145.00 | 9.85% | 633,487 |
| Mar 17, 2026 | 117.50 | 132.00 | 117.50 | 132.00 | 132.00 | 9.09% | 690,265 |
| Mar 16, 2026 | 115.00 | 121.00 | 113.00 | 121.00 | 121.00 | 10.00% | 778,017 |
| Mar 13, 2026 | 100.50 | 111.00 | 100.50 | 110.00 | 110.00 | -0.90% | 522,319 |
| Mar 12, 2026 | 100.50 | 111.00 | 100.50 | 111.00 | 111.00 | 6.73% | 490,151 |
| Mar 11, 2026 | 101.50 | 107.00 | 101.50 | 104.00 | 104.00 | 2.46% | 538,563 |
| Mar 10, 2026 | 110.00 | 110.00 | 97.30 | 101.50 | 101.50 | -1.46% | 506,987 |
| Mar 9, 2026 | 90.60 | 103.50 | 88.50 | 103.00 | 103.00 | 8.42% | 822,553 |
| Mar 6, 2026 | 91.00 | 95.00 | 88.00 | 95.00 | 95.00 | 1.06% | 514,281 |
| Mar 5, 2026 | 100.00 | 102.50 | 83.90 | 94.00 | 94.00 | 0.86% | 1,275,053 |
| Mar 4, 2026 | 98.00 | 98.00 | 93.20 | 93.20 | 93.20 | -9.95% | 683,893 |
| Mar 3, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 9.99% | 328,640 |
| Mar 2, 2026 | 87.00 | 94.10 | 87.00 | 94.10 | 94.10 | 9.93% | 1,306,226 |
| Feb 26, 2026 | 85.60 | 85.60 | 81.80 | 85.60 | 85.60 | 9.88% | 2,860,360 |
| Feb 25, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 9.87% | 864,403 |
| Feb 24, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 9.92% | 1,333,331 |
| Feb 23, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 9.88% | 543,971 |
| Feb 11, 2026 | 57.80 | 58.70 | 57.20 | 58.70 | 58.70 | 9.93% | 1,449,436 |
| Feb 10, 2026 | 53.30 | 53.40 | 49.90 | 53.40 | 53.40 | 9.88% | 1,562,857 |
| Feb 9, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 9.95% | 453,540 |
| Feb 6, 2026 | 45.05 | 45.90 | 43.50 | 44.20 | 44.20 | -3.28% | 652,382 |
| Feb 5, 2026 | 45.80 | 46.80 | 45.05 | 45.70 | 45.70 | -3.48% | 901,181 |
| Feb 4, 2026 | 45.90 | 48.90 | 45.75 | 47.35 | 47.35 | 3.50% | 1,409,383 |
| Feb 3, 2026 | 45.00 | 45.80 | 43.50 | 45.75 | 45.75 | 3.51% | 1,284,867 |
| Feb 2, 2026 | 42.75 | 45.60 | 42.50 | 44.20 | 44.20 | 4.00% | 1,367,520 |
| Jan 30, 2026 | 47.00 | 47.00 | 41.00 | 42.50 | 42.50 | -13.27% | 3,013,619 |