Artery Technology Corporation (TPEX:6907)
Taiwan · Delayed Price · Currency is TWD 115.50
-4.00 (-3.35%)
At close: Nov 6, 2026
Artery Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 108.00 | 116.00 | 108.00 | 115.50 | 115.50 | -3.35% | 787,110 |
| Nov 5, 2026 | 130.00 | 133.00 | 119.00 | 119.50 | 119.50 | -8.08% | 525,245 |
| Nov 4, 2026 | 131.50 | 132.00 | 120.00 | 130.00 | 130.00 | 0.78% | 812,632 |
| Nov 3, 2026 | 136.50 | 136.50 | 128.00 | 129.00 | 129.00 | -5.49% | 609,011 |
| Nov 2, 2026 | 132.50 | 138.50 | 131.00 | 136.50 | 136.50 | -1.09% | 487,143 |
| Oct 30, 2026 | 141.00 | 142.00 | 134.00 | 138.00 | 138.00 | -5.15% | 653,895 |
| Oct 29, 2026 | 155.00 | 155.00 | 143.00 | 145.50 | 145.50 | -5.83% | 692,135 |
| Oct 28, 2026 | 155.50 | 156.50 | 150.00 | 154.50 | 154.50 | 3.34% | 613,702 |
| Oct 27, 2026 | 156.00 | 157.00 | 149.50 | 149.50 | 149.50 | -2.29% | 663,924 |
| Oct 22, 2026 | 170.00 | 170.00 | 152.50 | 153.00 | 153.00 | -8.93% | 926,682 |
| Oct 21, 2026 | 173.00 | 173.00 | 167.00 | 168.00 | 168.00 | 0.60% | 436,716 |
| Oct 20, 2026 | 172.00 | 174.00 | 167.00 | 167.00 | 167.00 | -2.62% | 293,076 |
| Oct 19, 2026 | 171.00 | 174.00 | 168.00 | 171.50 | 171.50 | -1.72% | 392,397 |
| Oct 16, 2026 | 171.00 | 177.50 | 170.50 | 174.50 | 174.50 | 3.25% | 443,259 |
| Oct 15, 2026 | 171.00 | 173.00 | 169.00 | 169.00 | 169.00 | -3.70% | 608,404 |
| Oct 14, 2026 | 176.00 | 178.50 | 171.50 | 175.50 | 175.50 | 0.86% | 637,149 |
| Oct 13, 2026 | 182.00 | 182.00 | 173.00 | 174.00 | 174.00 | -4.13% | 956,928 |
| Oct 12, 2026 | 181.00 | 182.50 | 180.50 | 181.50 | 181.50 | -0.55% | 320,714 |
| Oct 8, 2026 | 185.00 | 191.00 | 181.00 | 182.50 | 182.50 | -3.44% | 1,464,455 |
| Oct 7, 2026 | 192.00 | 193.50 | 189.00 | 189.00 | 189.00 | -1.05% | 657,668 |
| Oct 6, 2026 | 194.00 | 196.50 | 190.00 | 191.00 | 191.00 | -1.29% | 813,726 |
| Oct 5, 2026 | 206.00 | 208.00 | 192.00 | 193.50 | 193.50 | -3.49% | 2,053,372 |
| Oct 2, 2026 | 200.00 | 206.00 | 196.00 | 200.50 | 200.50 | 1.01% | 2,677,103 |
| Oct 1, 2026 | 190.50 | 202.00 | 190.00 | 198.50 | 198.50 | 5.59% | 2,990,191 |
| Sep 30, 2026 | 184.00 | 189.50 | 182.00 | 188.00 | 188.00 | 4.16% | 762,017 |
| Sep 29, 2026 | 182.00 | 184.00 | 180.00 | 180.50 | 180.50 | -0.82% | 281,467 |
| Sep 24, 2026 | 183.00 | 185.00 | 181.50 | 182.00 | 182.00 | -1.36% | 402,744 |
| Sep 23, 2026 | 187.50 | 187.50 | 183.50 | 184.50 | 184.50 | -1.60% | 635,403 |
| Sep 22, 2026 | 188.00 | 191.50 | 185.50 | 187.50 | 187.50 | 2.46% | 1,656,857 |
| Sep 21, 2026 | 188.50 | 188.50 | 181.50 | 183.00 | 183.00 | -1.88% | 628,315 |
| Sep 18, 2026 | 182.00 | 192.00 | 182.00 | 186.50 | 186.50 | 4.19% | 1,859,197 |
| Sep 17, 2026 | 182.00 | 183.00 | 178.50 | 179.00 | 179.00 | -1.38% | 609,950 |
| Sep 16, 2026 | 176.50 | 182.00 | 176.50 | 181.50 | 181.50 | 2.83% | 502,927 |
| Sep 15, 2026 | 178.00 | 180.50 | 176.00 | 176.50 | 176.50 | -0.84% | 522,441 |
| Sep 14, 2026 | 178.00 | 180.50 | 174.00 | 178.00 | 178.00 | -1.11% | 897,998 |
| Sep 11, 2026 | 187.00 | 190.00 | 180.00 | 180.00 | 180.00 | -5.26% | 1,733,646 |
| Sep 10, 2026 | 193.00 | 196.50 | 190.00 | 190.00 | 190.00 | -2.81% | 1,154,078 |
| Sep 9, 2026 | 202.00 | 204.50 | 194.00 | 195.50 | 195.50 | -4.17% | 3,713,159 |
| Sep 8, 2026 | 198.00 | 210.50 | 192.50 | 204.00 | 204.00 | 2.26% | 7,210,182 |
| Sep 7, 2026 | 188.00 | 199.50 | 188.00 | 199.50 | 199.50 | 9.92% | 4,105,170 |
| 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% | 1,076,055 |
| 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 |