Artery Technology Corporation (TPEX:6907)
Taiwan · Delayed Price · Currency is TWD 181.50
+4.00 (2.25%)
At close: Sep 4, 2026
Artery Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 182.00 | 183.50 | 176.50 | 181.50 | 181.50 | 2.25% | 737,771 |
| Sep 3, 2026 | 191.50 | 193.00 | 173.00 | 177.50 | 177.50 | -7.07% | 1,558,116 |
| Sep 2, 2026 | 184.50 | 192.50 | 184.00 | 191.00 | 191.00 | 3.52% | 1,227,444 |
| Sep 1, 2026 | 184.00 | 195.50 | 183.00 | 184.50 | 184.50 | 0.27% | 1,594,093 |
| Aug 31, 2026 | 181.50 | 188.00 | 180.00 | 184.00 | 184.00 | -1.08% | 889,989 |
| Aug 28, 2026 | 186.50 | 191.00 | 184.50 | 186.00 | 186.00 | - | 1,197,416 |
| Aug 27, 2026 | 192.00 | 192.00 | 184.00 | 186.00 | 186.00 | -1.85% | 1,010,528 |
| Aug 26, 2026 | 183.50 | 190.50 | 183.00 | 189.50 | 189.50 | 4.12% | 1,504,634 |
| Aug 25, 2026 | 178.00 | 182.00 | 172.50 | 182.00 | 182.00 | 1.11% | 1,106,501 |
| Aug 24, 2026 | 192.00 | 195.00 | 180.00 | 180.00 | 180.00 | -6.01% | 1,784,467 |
| Aug 21, 2026 | 192.50 | 192.50 | 186.50 | 191.50 | 191.50 | -1.29% | 1,594,663 |
| Aug 20, 2026 | 203.50 | 208.50 | 191.00 | 194.00 | 194.00 | 0.78% | 4,310,788 |
| Aug 19, 2026 | 186.00 | 201.00 | 182.50 | 192.50 | 192.50 | 2.39% | 8,889,739 |
| Aug 18, 2026 | 173.00 | 188.00 | 171.50 | 188.00 | 188.00 | 9.94% | 2,500,401 |
| Aug 17, 2026 | 172.00 | 175.00 | 169.50 | 171.00 | 171.00 | -2.84% | 934,674 |
| Aug 14, 2026 | 174.00 | 180.00 | 170.50 | 176.00 | 176.00 | 3.23% | 2,054,936 |
| Aug 13, 2026 | 170.50 | 174.50 | 168.00 | 170.50 | 170.50 | - | 1,944,539 |
| Aug 12, 2026 | 182.50 | 182.50 | 169.50 | 170.50 | 170.50 | -8.82% | 3,680,166 |
| Aug 11, 2026 | 185.50 | 196.00 | 178.00 | 187.00 | 187.00 | -1.32% | 2,067,305 |
| Aug 10, 2026 | 199.50 | 207.00 | 186.00 | 189.50 | 189.50 | 0.26% | 2,880,195 |
| Aug 7, 2026 | 205.00 | 214.50 | 188.00 | 189.00 | 189.00 | -3.08% | 4,219,700 |
| Aug 6, 2026 | 177.50 | 195.00 | 175.50 | 195.00 | 195.00 | 9.86% | 2,479,772 |
| Aug 5, 2026 | 188.00 | 191.00 | 177.00 | 177.50 | 177.50 | -2.20% | 1,969,838 |
| Aug 4, 2026 | 180.00 | 191.00 | 174.00 | 181.50 | 181.50 | 3.13% | 2,226,753 |
| Aug 3, 2026 | 164.00 | 181.50 | 158.50 | 176.00 | 176.00 | 6.67% | 1,307,052 |
| Jul 31, 2026 | 163.50 | 165.00 | 160.00 | 165.00 | 165.00 | 10.00% | 1,101,245 |
| Jul 30, 2026 | 145.00 | 164.50 | 145.00 | 150.00 | 150.00 | -6.54% | 540,176 |
| Jul 29, 2026 | 172.00 | 172.00 | 160.50 | 160.50 | 160.50 | -9.83% | 467,934 |
| Jul 28, 2026 | 180.00 | 186.50 | 178.00 | 178.00 | 178.00 | -9.64% | 511,424 |
| Jul 27, 2026 | 200.00 | 200.00 | 189.50 | 197.00 | 197.00 | -2.96% | 478,359 |
| Jul 24, 2026 | 212.00 | 215.00 | 201.50 | 203.00 | 203.00 | -6.45% | 405,471 |
| Jul 23, 2026 | 213.00 | 218.00 | 203.00 | 217.00 | 217.00 | 3.33% | 503,287 |
| Jul 22, 2026 | 217.00 | 223.00 | 208.50 | 210.00 | 210.00 | -5.41% | 836,258 |
| Jul 21, 2026 | 203.00 | 231.00 | 192.00 | 222.00 | 222.00 | 4.47% | 1,382,189 |
| Jul 20, 2026 | 234.00 | 234.00 | 212.50 | 212.50 | 212.50 | -9.96% | 352,296 |
| Jul 17, 2026 | 225.00 | 242.50 | 225.00 | 236.00 | 236.00 | -1.26% | 706,090 |
| Jul 16, 2026 | 236.00 | 246.00 | 227.50 | 239.00 | 239.00 | 2.80% | 6,436,981 |
| Jul 15, 2026 | 222.00 | 232.50 | 222.00 | 232.50 | 232.50 | 9.93% | 1,651,988 |
| Jul 14, 2026 | 211.50 | 211.50 | 202.50 | 211.50 | 211.50 | 9.87% | 4,774,368 |
| Jul 13, 2026 | 187.00 | 201.50 | 185.00 | 192.50 | 192.50 | -1.28% | 2,713,224 |
| Jul 9, 2026 | 195.50 | 197.00 | 177.00 | 195.00 | 195.00 | 3.17% | 4,058,593 |
| Jul 8, 2026 | 186.50 | 189.00 | 186.00 | 189.00 | 189.00 | 9.88% | 792,051 |
| Jul 7, 2026 | 190.00 | 192.00 | 170.00 | 172.00 | 172.00 | -8.27% | 3,109,660 |
| Jul 6, 2026 | 170.50 | 187.50 | 169.00 | 187.50 | 187.50 | 9.97% | 5,928,431 |
| Jul 3, 2026 | 165.50 | 170.50 | 162.50 | 170.50 | 170.50 | 10.00% | 1,619,698 |
| Jul 2, 2026 | 142.00 | 155.00 | 141.50 | 155.00 | 155.00 | 9.92% | 1,629,454 |
| Jul 1, 2026 | 152.00 | 152.00 | 141.50 | 142.00 | 141.02 | -3.07% | 740,806 |
| Jun 30, 2026 | 144.50 | 146.50 | 142.00 | 146.50 | 145.48 | 4.27% | 675,685 |
| Jun 29, 2026 | 145.00 | 147.00 | 139.00 | 140.50 | 139.53 | -1.06% | 632,382 |
| Jun 26, 2026 | 147.50 | 153.00 | 141.00 | 142.00 | 141.02 | -6.27% | 1,195,079 |