Artery Technology Corporation (TPEX:6907)
Taiwan · Delayed Price · Currency is TWD 178.00
-19.00 (-9.64%)
At close: Jul 28, 2026
Artery Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 158.00 | 159.00 | 146.50 | 151.50 | 150.45 | -2.57% | 1,746,178 |
| Jun 24, 2026 | 158.00 | 175.00 | 152.50 | 155.50 | 154.42 | -2.81% | 6,288,879 |
| Jun 23, 2026 | 156.50 | 160.00 | 153.00 | 160.00 | 158.89 | 9.97% | 3,273,438 |
| Jun 22, 2026 | 137.50 | 149.00 | 137.50 | 145.50 | 144.49 | 7.38% | 1,988,673 |
| Jun 18, 2026 | 134.50 | 138.00 | 132.00 | 135.50 | 134.56 | 2.65% | 951,815 |
| Jun 17, 2026 | 132.50 | 135.00 | 131.00 | 132.00 | 131.09 | -1.86% | 626,904 |
| Jun 16, 2026 | 142.50 | 144.00 | 132.00 | 134.50 | 133.57 | -4.95% | 1,461,651 |
| Jun 15, 2026 | 144.50 | 148.00 | 138.50 | 141.50 | 140.52 | 0.35% | 1,486,310 |
| Jun 12, 2026 | 142.00 | 147.00 | 140.00 | 141.00 | 140.02 | 3.68% | 1,653,163 |
| Jun 11, 2026 | 129.50 | 142.00 | 128.00 | 136.00 | 135.06 | 3.03% | 2,601,698 |
| Jun 10, 2026 | 142.00 | 146.50 | 131.00 | 132.00 | 131.09 | -7.37% | 2,136,721 |
| Jun 9, 2026 | 155.00 | 157.00 | 140.50 | 142.50 | 141.51 | -6.56% | 4,730,770 |
| Jun 8, 2026 | 152.50 | 176.00 | 152.50 | 152.50 | 151.44 | -9.76% | 9,169,471 |
| Jun 5, 2026 | 152.50 | 169.00 | 150.00 | 169.00 | 167.83 | 9.74% | 7,232,105 |
| Jun 4, 2026 | 147.00 | 154.00 | 140.50 | 154.00 | 152.93 | 10.00% | 4,782,807 |
| Jun 3, 2026 | 130.50 | 140.00 | 130.50 | 140.00 | 139.03 | 9.80% | 3,836,116 |
| Jun 2, 2026 | 131.00 | 133.00 | 122.00 | 127.50 | 126.62 | -0.39% | 1,442,206 |
| Jun 1, 2026 | 124.50 | 130.50 | 122.00 | 128.00 | 127.11 | 5.35% | 1,967,070 |
| May 29, 2026 | 120.00 | 123.00 | 115.50 | 121.50 | 120.66 | 3.40% | 853,018 |
| May 28, 2026 | 119.50 | 123.50 | 115.50 | 117.50 | 116.69 | 0.43% | 872,080 |
| May 27, 2026 | 123.00 | 125.50 | 116.00 | 117.00 | 116.19 | -3.70% | 1,058,404 |
| May 26, 2026 | 124.50 | 126.00 | 119.00 | 121.50 | 120.66 | -1.22% | 954,114 |
| May 25, 2026 | 123.50 | 126.50 | 119.00 | 123.00 | 122.15 | 1.23% | 1,294,067 |
| May 22, 2026 | 116.00 | 125.00 | 114.00 | 121.50 | 120.66 | 6.58% | 1,107,698 |
| May 21, 2026 | 113.00 | 119.50 | 112.50 | 114.00 | 113.21 | 4.11% | 614,426 |
| May 20, 2026 | 111.50 | 113.50 | 109.00 | 109.50 | 108.74 | -1.35% | 551,858 |
| May 19, 2026 | 118.00 | 119.50 | 110.00 | 111.00 | 110.23 | -5.13% | 656,712 |